Skip to main content

Mackenzie CDN Short Term Fixed Inc ETF (TSX: MCSB )

19.34 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.01 20.01 20.01 0 -0.07(-0.35%)
Dec 30, 2019 20.08 20.08 20.08 90 +0.00(+0.00%)
Dec 27, 2019 20.08 20.08 20.08 24 +0.00(+0.00%)
Dec 24, 2019 20.08 20.08 20.08 0 -0.01(-0.05%)
Dec 20, 2019 20.09 20.09 20.09 0 +0.03(+0.15%)
Dec 18, 2019 20.06 20.06 20.06 0 +0.02(+0.10%)
Dec 16, 2019 20.04 20.04 20.04 0 -0.02(-0.10%)
Dec 13, 2019 20.06 20.06 20.06 20.06 4,800 -0.01(-0.05%)
Dec 11, 2019 20.07 20.07 20.07 0 +0.00(+0.00%)
Dec 10, 2019 20.06 20.07 20.06 20.07 6,949 +0.01(+0.05%)
Dec 09, 2019 20.07 20.07 20.06 20.06 7,200 +0.01(+0.05%)
Dec 06, 2019 20.05 20.05 20.05 20.05 520 +0.00(+0.00%)
Dec 05, 2019 20.07 20.07 20.05 20.05 19,100 -0.01(-0.05%)
Dec 04, 2019 20.06 20.06 20.06 20.06 300 -0.04(-0.20%)
Dec 03, 2019 20.09 20.10 20.09 20.10 11,500 +0.01(+0.05%)
Dec 02, 2019 20.08 20.09 20.07 20.09 17,950 -0.05(-0.25%)
Nov 28, 2019 20.14 20.14 20.14 0 +0.01(+0.05%)
Nov 27, 2019 20.11 20.13 20.11 20.13 4,200 +0.00(+0.00%)
Nov 26, 2019 20.13 20.13 20.13 20.13 8,200 +0.01(+0.05%)
Nov 25, 2019 20.12 20.12 20.12 1 +0.00(+0.00%)
Nov 22, 2019 20.09 20.12 20.09 20.12 2,200 -0.03(-0.15%)
Nov 20, 2019 20.15 20.15 20.15 0 +0.01(+0.05%)
Nov 19, 2019 20.12 20.14 20.11 20.14 19,100 +0.02(+0.10%)
Nov 18, 2019 20.12 20.12 20.09 20.12 41,900 +0.03(+0.15%)
Nov 15, 2019 20.11 20.12 20.09 20.09 11,500 +0.00(+0.00%)
Nov 14, 2019 20.08 20.10 20.08 20.09 7,400 +0.00(+0.00%)
Nov 13, 2019 20.08 20.10 20.08 20.09 39,326 +0.04(+0.20%)
Nov 12, 2019 20.08 20.08 20.05 20.05 5,200 -0.03(-0.15%)
Nov 11, 2019 20.06 20.08 20.06 20.08 3,300 +0.04(+0.20%)
Nov 07, 2019 20.04 20.04 20.04 0 +0.00(+0.00%)
Nov 06, 2019 20.04 20.04 20.04 20.04 1,200 +0.00(+0.00%)
Nov 05, 2019 20.06 20.06 20.03 20.04 8,000 -0.08(-0.40%)
Nov 01, 2019 20.12 20.12 20.12 0 +0.00(+0.00%)
Oct 31, 2019 20.14 20.14 20.12 20.12 2,500 +0.05(+0.25%)
Oct 30, 2019 20.03 20.07 20.03 20.07 600 +0.04(+0.20%)
Oct 29, 2019 20.04 20.04 20.03 20.03 1,400 -0.02(-0.10%)
Oct 28, 2019 20.05 20.05 20.05 20.05 1,200 +0.02(+0.10%)
Oct 25, 2019 20.08 20.08 20.03 20.03 2,596 -0.02(-0.10%)
Oct 24, 2019 20.02 20.07 20.02 20.05 8,150 -0.03(-0.15%)
Oct 23, 2019 20.08 20.08 20.08 20.08 1,280 +0.03(+0.15%)
Oct 22, 2019 20.06 20.07 20.05 20.05 22,069 +0.03(+0.15%)
Oct 21, 2019 20.05 20.05 20.02 20.02 1,500 -0.01(-0.05%)
Oct 18, 2019 20.05 20.05 20.03 20.03 6,840 -0.01(-0.05%)
Oct 16, 2019 20.04 20.04 20.04 20.04 1,200 -0.01(-0.05%)
Oct 11, 2019 20.05 20.05 20.05 0 -0.12(-0.59%)
Oct 10, 2019 20.17 20.17 20.17 60 +0.00(+0.00%)
Oct 07, 2019 20.17 20.17 20.17 0 +0.01(+0.05%)
Oct 04, 2019 20.16 20.16 20.16 20.16 245 +0.06(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.