Mackenzie Core Plus Canadian Fixed Income ETF Historical Data - MKB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Core Plus Canadian Fixed Income ETF (MKB)
Mackenzie Core Plus Canadian Fixed Income ETF (MKB) Historical

Mackenzie Core Plus Canadian Fixed Income ETF (MKB)

18.42

0.05

(0.27%)

Closed April 29 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	18.37	0	0.00	18.37	18.37	18.37	0
1714081200	18.37	-0.08	-0.43	18.35	18.4	18.35	8255
1713994800	18.45	-0.01	-0.05	18.46	18.46	18.4	36704
1713908400	18.46	0.03	0.16	18.4	18.5	18.4	19217
1713822000	18.43	-0.03	-0.16	18.38	18.43	18.38	3197
1713562800	18.46	0.05	0.27	18.51	18.51	18.42	6978
1713476400	18.41	-0.13	-0.70	18.48	18.48	18.39	5448
1713390000	18.54	0.05	0.27	18.5	18.55	18.47	30443
1713303600	18.49	-0.02	-0.11	18.5	18.52	18.48	12163
1713217200	18.51	-0.1	-0.54	18.48	18.51	18.45	13529
1712958000	18.61	0.12	0.65	18.56	18.66	18.56	13230
1712871600	18.49	-0.01	-0.05	18.53	18.57	18.49	7928
1712785200	18.5	-0.19	-1.02	18.63	18.63	18.5	16020
1712698800	18.69	0.1	0.54	18.68	18.71	18.66	11034
1712612400	18.59	-0.01	-0.05	18.63	18.63	18.58	4345
1712353200	18.6	-0.12	-0.64	18.65	18.73	18.6	9419
1712266800	18.72	0.09	0.48	18.64	18.72	18.64	8910
1712180400	18.63	0.02	0.11	18.61	18.66	18.57	6303
1712094000	18.61	-0.04	-0.21	18.59	18.64	18.58	13496
1712007600	18.65	-0.22	-1.17	18.73	18.73	18.64	4195
1711662000	18.87	0	0.00	18.75	18.88	18.75	36313
1711575600	18.87	0.1	0.53	18.76	18.87	18.76	27665
1711489200	18.77	-0.02	-0.11	18.75	18.79	18.72	15964
1711402800	18.79	-0.05	-0.27	18.77	18.8	18.77	3962
1711143600	18.84	0.08	0.43	18.85	18.85	18.8	8529
1711057200	18.76	-0.03	-0.16	18.78	18.78	18.73	4300
1710970800	18.79	0.06	0.32	18.72	18.8	18.72	19557
1710884400	18.73	0.07	0.38	18.76	18.76	18.72	6895
1710798000	18.66	-0.04	-0.21	18.69	18.69	18.63	15545
1710538800	18.7	-0.01	-0.05	18.65	18.74	18.65	10040
1710452400	18.71	-0.12	-0.64	18.76	18.76	18.68	15152
1710366000	18.83	-0.04	-0.21	18.86	18.86	18.81	28997
1710279600	18.87	-0.03	-0.16	18.87	18.87	18.81	13730
1710193200	18.9	-0.05	-0.26	18.94	18.94	18.86	8322
1709937600	18.95	0.03	0.16	18.92	18.95	18.91	7976
1709851200	18.92	0.01	0.05	18.95	18.95	18.85	21402
1709764800	18.91	-0.01	-0.05	18.9	18.95	18.87	20378
1709678400	18.92	0.13	0.69	18.84	18.92	18.84	16789
1709592000	18.79	-0.01	-0.05	18.72	18.8	18.72	17104
1709332800	18.8	-0.01	-0.05	18.78	18.84	18.71	68427
1709246400	18.81	0.07	0.37	18.76	18.81	18.71	30022
1709160000	18.74	0.01	0.05	18.7	18.76	18.7	31717
1709073600	18.73	-0.07	-0.37	18.75	18.76	18.69	14844
1708987200	18.8	0.04	0.21	18.78	18.8	18.77	14315
1708728000	18.76	0.11	0.59	18.72	18.85	18.72	36165
1708641600	18.65	-0.08	-0.43	18.69	18.72	18.65	33180
1708555200	18.73	0.01	0.05	18.74	18.74	18.64	36565
1708468800	18.72	0.13	0.70	18.65	18.76	18.65	30123
1708123200	18.59	-0.02	-0.11	18.63	18.64	18.57	7792
1708036800	18.61	-0.05	-0.27	18.68	18.68	18.61	27348
1707950400	18.66	0.19	1.03	18.48	18.66	18.48	22003
1707864000	18.47	-0.09	-0.48	18.56	18.56	18.46	26571
1707777600	18.56	-0.08	-0.43	18.55	18.65	18.55	19288
1707518400	18.64	0.06	0.32	18.6	18.65	18.59	10132
1707432000	18.58	-0.13	-0.69	18.64	18.64	18.58	6480
1707345600	18.71	-0.04	-0.21	18.72	18.76	18.68	38600
1707259200	18.75	0.06	0.32	18.69	18.77	18.67	11752
1707172800	18.69	-0.13	-0.69	18.62	18.69	18.62	12800
1706913600	18.82	-0.11	-0.58	18.82	18.82	18.73	71923
1706827200	18.93	0.08	0.42	18.9	18.95	18.9	39974
1706740800	18.85	0.04	0.21	18.84	18.88	18.82	19647
1706654400	18.81	0.06	0.32	18.77	18.81	18.68	11986
1706568000	18.75	0.12	0.64	18.67	18.75	18.65	17333

Mackenzie Core Plus Cana...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions