Skip to main content

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

19.33 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2023 19.15 0 -0.08(-0.42%)
Dec 21, 2023 19.23 19.23 19.23 19.23 700 +0.04(+0.21%)
Dec 20, 2023 19.22 19.22 19.19 19.19 500 +0.00(+0.00%)
Dec 19, 2023 19.19 19.19 19.19 19.19 600 +0.02(+0.10%)
Dec 18, 2023 19.19 19.19 19.16 19.17 4,805 -0.02(-0.10%)
Dec 15, 2023 19.17 19.19 19.17 19.19 1,302 +0.05(+0.26%)
Dec 14, 2023 19.10 19.14 19.10 19.14 989 +0.00(+0.00%)
Dec 13, 2023 19.06 19.14 19.05 19.14 2,582 +0.12(+0.63%)
Dec 12, 2023 19.02 19.02 19.02 19.02 600 +0.04(+0.21%)
Dec 11, 2023 18.99 18.99 18.98 18.98 621 -0.06(-0.32%)
Dec 08, 2023 19.05 19.05 19.04 19.04 900 -0.01(-0.05%)
Dec 07, 2023 19.05 19.05 19.05 19.05 3,200 -0.02(-0.10%)
Dec 06, 2023 19.07 19.07 19.07 19.07 200 +0.03(+0.16%)
Dec 05, 2023 18.97 19.04 18.97 19.04 700 +0.09(+0.47%)
Dec 04, 2023 18.95 18.95 18.95 18.95 1,200 -0.07(-0.37%)
Nov 30, 2023 19.02 0 -0.03(-0.16%)
Nov 29, 2023 19.04 19.06 19.04 19.05 3,300 +0.06(+0.32%)
Nov 28, 2023 18.99 18.99 18.99 18.99 1,200 +0.09(+0.48%)
Nov 27, 2023 18.90 18.90 18.90 18.90 1,200 +0.03(+0.16%)
Nov 24, 2023 18.89 18.91 18.87 18.87 3,600 -0.02(-0.11%)
Nov 22, 2023 18.89 0 -0.05(-0.26%)
Nov 21, 2023 18.93 18.94 18.93 18.94 1,010 +0.03(+0.16%)
Nov 20, 2023 18.91 18.91 18.91 18.91 1,900 +0.05(+0.27%)
Nov 17, 2023 18.86 18.86 18.86 18.86 300 +0.01(+0.05%)
Nov 15, 2023 18.85 18.85 145 +0.08(+0.43%)
Nov 10, 2023 18.77 0 -0.08(-0.42%)
Nov 09, 2023 18.85 18.85 18.85 18.85 300 +0.03(+0.16%)
Nov 08, 2023 18.82 18.82 18.82 18.82 500 -0.01(-0.05%)
Nov 07, 2023 18.84 18.86 18.83 18.83 21,600 -0.01(-0.05%)
Nov 03, 2023 18.84 0 +0.10(+0.53%)
Nov 02, 2023 18.74 18.74 18.74 18.74 800 +0.02(+0.11%)
Nov 01, 2023 18.72 18.72 18.72 18.72 400 -0.02(-0.11%)
Oct 27, 2023 18.74 0 +0.05(+0.27%)
Oct 25, 2023 18.69 40 +0.03(+0.16%)
Oct 24, 2023 18.66 18.66 18.66 18.66 400 -0.03(-0.16%)
Oct 23, 2023 18.69 18.69 18.69 18.69 1,000 +0.07(+0.38%)
Oct 20, 2023 18.62 18.62 18.62 18.62 100 +0.04(+0.22%)
Oct 19, 2023 18.57 18.58 18.57 18.58 1,235 +0.00(+0.00%)
Oct 18, 2023 18.60 18.61 18.58 18.58 10,400 -0.01(-0.05%)
Oct 16, 2023 18.59 0 +0.00(+0.00%)
Oct 13, 2023 18.59 18.59 18.59 18.59 2,000 -0.01(-0.05%)
Oct 12, 2023 18.60 18.60 18.60 18.60 1,475 -0.08(-0.43%)
Oct 10, 2023 18.68 5 +0.06(+0.32%)
Oct 06, 2023 18.62 0 +0.11(+0.59%)
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.