Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

19.18 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 20.17 20.17 20.17 0 +0.00(+0.00%)
May 27, 2020 20.17 20.17 20.17 0 -0.08(-0.40%)
May 21, 2020 20.25 20.25 20.25 0 +0.01(+0.05%)
May 20, 2020 20.21 20.24 20.21 20.24 2,639 +0.08(+0.40%)
May 12, 2020 20.16 20.16 20.16 0 +0.05(+0.25%)
May 08, 2020 20.11 20.11 20.11 0 +0.00(+0.00%)
May 06, 2020 20.11 20.11 20.11 0 +0.01(+0.05%)
May 05, 2020 20.10 20.10 20.10 1 +0.00(+0.00%)
May 04, 2020 20.10 20.10 20.10 50 +0.00(+0.00%)
Apr 30, 2020 20.10 20.10 20.10 0 -0.09(-0.45%)
Apr 29, 2020 20.18 20.19 20.18 20.19 325 +0.07(+0.35%)
Apr 24, 2020 20.12 20.12 20.12 0 +0.00(+0.00%)
Apr 23, 2020 20.03 20.12 20.03 20.12 3,680 +0.08(+0.40%)
Apr 22, 2020 20.04 20.04 20.04 20.04 1,500 -0.02(-0.10%)
Apr 21, 2020 20.14 20.14 20.06 20.06 4,079 +0.04(+0.20%)
Apr 20, 2020 20.02 20.02 20.02 20.02 1,100 -0.02(-0.10%)
Apr 15, 2020 20.04 20.04 20.04 0 +0.20(+1.01%)
Apr 13, 2020 19.84 19.84 19.84 0 +0.04(+0.20%)
Apr 09, 2020 19.80 19.80 19.80 0 +0.23(+1.18%)
Apr 07, 2020 19.57 19.57 19.57 0 -0.02(-0.10%)
Apr 06, 2020 19.59 19.59 19.59 5 +0.00(+0.00%)
Apr 03, 2020 19.59 19.59 19.59 19.59 2,900 -0.01(-0.05%)
Apr 02, 2020 19.60 19.60 19.60 19.60 100 +0.00(+0.00%)
Mar 31, 2020 19.60 19.60 19.60 0 +0.05(+0.26%)
Mar 30, 2020 19.36 19.55 19.36 19.55 9,161 +0.38(+1.98%)
Mar 26, 2020 19.17 19.17 19.17 0 -0.15(-0.78%)
Mar 25, 2020 19.32 19.32 19.32 19.32 700 +0.20(+1.05%)
Mar 23, 2020 19.12 19.12 19.12 0 +0.45(+2.41%)
Mar 20, 2020 18.56 18.67 18.46 18.67 6,265 -1.32(-6.60%)
Mar 18, 2020 19.99 19.99 19.99 0 +0.49(+2.51%)
Mar 17, 2020 19.50 19.50 19.50 10 +0.00(+0.00%)
Mar 16, 2020 19.50 19.50 19.50 19.50 7,200 -0.21(-1.07%)
Mar 13, 2020 19.58 19.86 19.58 19.71 12,200 -0.41(-2.04%)
Mar 12, 2020 20.11 20.12 20.11 20.12 7,200 -0.12(-0.59%)
Mar 11, 2020 20.25 20.25 20.24 20.24 9,301 +0.02(+0.10%)
Mar 10, 2020 20.34 20.34 20.21 20.22 11,654 +0.00(+0.00%)
Mar 09, 2020 20.37 20.37 20.22 20.22 18,200 -0.15(-0.74%)
Mar 06, 2020 20.37 20.37 20.37 20.37 1,117 +0.06(+0.30%)
Mar 05, 2020 20.31 20.31 20.31 55 +0.00(+0.00%)
Mar 03, 2020 20.31 20.31 20.31 0 +0.10(+0.49%)
Mar 02, 2020 20.21 20.21 20.21 20.21 5,320 -0.02(-0.10%)
Feb 28, 2020 20.25 20.25 20.22 20.23 14,350 -0.01(-0.05%)
Feb 27, 2020 20.24 20.24 20.24 93 +0.00(+0.00%)
Feb 26, 2020 20.24 20.24 20.24 20.24 5,394 -0.01(-0.05%)
Feb 24, 2020 20.25 20.25 20.25 0 +0.03(+0.15%)
Feb 20, 2020 20.22 20.22 20.22 0 +0.03(+0.15%)
Feb 18, 2020 20.19 20.19 20.19 0 +0.01(+0.05%)
Feb 14, 2020 20.18 20.18 20.18 0 +0.01(+0.05%)
Feb 12, 2020 20.17 20.17 20.17 0 -0.03(-0.15%)
Feb 11, 2020 20.20 20.20 20.20 63 +0.00(+0.00%)
Feb 07, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Feb 06, 2020 20.18 20.20 20.18 20.20 662 +0.04(+0.20%)
Feb 05, 2020 20.16 20.16 20.16 20.16 6,365 -0.03(-0.15%)
Feb 04, 2020 20.21 20.21 20.19 20.19 9,388 -0.01(-0.05%)
Feb 03, 2020 20.20 20.20 20.20 20.20 2,600 -0.04(-0.20%)
Jan 31, 2020 20.24 20.24 20.24 20.24 4,368 +0.02(+0.10%)
Jan 29, 2020 20.22 20.22 20.22 0 +0.00(+0.00%)
Jan 28, 2020 20.19 20.22 20.19 20.22 5,576 -0.01(-0.05%)
Jan 27, 2020 20.22 20.23 20.22 20.23 2,557 +0.04(+0.20%)
Jan 23, 2020 20.19 20.19 20.19 0 +0.03(+0.15%)
Jan 22, 2020 20.13 20.16 20.13 20.16 29,350 +0.06(+0.30%)
Jan 20, 2020 20.10 20.10 20.10 0 +0.00(+0.00%)
Jan 15, 2020 20.10 20.10 20.10 0 +0.03(+0.15%)
Jan 14, 2020 20.07 20.07 20.07 20.07 1,100 +0.01(+0.05%)
Jan 13, 2020 20.06 20.06 20.06 20.06 5,200 -0.01(-0.05%)
Jan 10, 2020 20.07 20.07 20.07 20.07 170 +0.02(+0.10%)
Jan 08, 2020 20.05 20.05 20.05 0 -0.01(-0.05%)
Jan 03, 2020 20.06 20.06 20.06 0 +0.05(+0.25%)
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%)
Oct 01, 2019 20.10 20.10 20.10 0 -0.03(-0.15%)
Sep 30, 2019 20.13 20.13 20.13 20.13 100 +0.02(+0.10%)
Sep 26, 2019 20.11 20.11 20.11 0 +0.00(+0.00%)
Sep 25, 2019 20.11 20.11 20.11 20.11 200 -0.04(-0.20%)
Sep 24, 2019 20.14 20.15 20.14 20.15 540 +0.07(+0.35%)
Sep 23, 2019 20.08 20.08 20.08 10 +0.00(+0.00%)
Sep 20, 2019 20.08 20.08 20.08 20.08 112 +0.00(+0.00%)
Sep 18, 2019 20.08 20.08 20.08 0 +0.00(+0.00%)
Sep 17, 2019 20.08 20.08 20.08 20.08 140 +0.00(+0.00%)
Sep 12, 2019 20.08 20.08 20.08 0 -0.14(-0.69%)
Sep 10, 2019 20.22 20.22 20.22 0 +0.00(+0.00%)
Sep 04, 2019 20.22 20.22 20.22 0 +0.01(+0.05%)
Sep 03, 2019 20.21 20.21 20.21 7 +0.00(+0.00%)
Aug 30, 2019 20.21 20.21 20.21 0 +0.00(+0.00%)
Aug 29, 2019 20.21 20.21 20.21 20.21 100 -0.02(-0.10%)
Aug 28, 2019 20.23 20.23 20.23 20.23 100 +0.08(+0.40%)
Aug 27, 2019 20.15 20.15 20.15 20.15 900 +0.02(+0.10%)
Aug 23, 2019 20.13 20.13 20.13 0 +0.00(+0.00%)
Aug 22, 2019 20.13 20.13 20.13 20.13 1,100 -0.04(-0.20%)
Aug 21, 2019 20.15 20.17 20.15 20.17 1,393 -0.06(-0.30%)
Aug 20, 2019 20.25 20.25 20.23 20.23 1,846 +0.01(+0.05%)
Aug 15, 2019 20.22 20.22 20.22 0 +0.00(+0.00%)
Aug 14, 2019 20.22 20.22 20.22 20.22 3,200 +0.08(+0.40%)
Aug 12, 2019 20.14 20.14 20.14 0 +0.00(+0.00%)
Aug 07, 2019 20.14 20.14 20.14 0 +0.00(+0.00%)
Aug 01, 2019 20.14 20.14 20.14 0 +0.01(+0.05%)
Jul 31, 2019 20.13 20.13 20.13 67 +0.00(+0.00%)
Jul 30, 2019 20.13 20.13 20.13 20.13 104 +0.00(+0.00%)
Jul 29, 2019 20.16 20.16 20.13 20.13 375 -0.01(-0.05%)
Jul 26, 2019 20.13 20.14 20.13 20.14 2,585 -0.02(-0.10%)
Jul 25, 2019 20.12 20.16 20.12 20.16 2,500 +0.04(+0.20%)
Jul 23, 2019 20.12 20.12 20.12 0 +0.00(+0.00%)
Jul 22, 2019 20.12 20.12 20.12 20.12 200 -0.01(-0.05%)
Jul 19, 2019 20.13 20.13 20.13 20.13 200 +0.07(+0.35%)
Jul 18, 2019 20.06 20.06 20.06 84 +0.00(+0.00%)
Jul 16, 2019 20.06 20.06 20.06 0 +0.00(+0.00%)
Jul 15, 2019 20.06 20.06 20.06 20.06 200 -0.02(-0.10%)
Jul 11, 2019 20.08 20.08 20.08 0 +0.03(+0.15%)
Jul 09, 2019 20.05 20.05 20.05 0 -0.07(-0.35%)
Jul 03, 2019 20.12 20.12 20.12 0 +0.04(+0.20%)
Jul 02, 2019 20.12 20.12 20.08 20.08 3,300 -0.04(-0.20%)
Jun 27, 2019 20.12 20.12 20.12 0 -0.01(-0.05%)
Jun 20, 2019 20.13 20.13 20.13 0 +0.00(+0.00%)
Jun 18, 2019 20.13 20.13 20.13 0 +0.01(+0.05%)
Jun 13, 2019 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 12, 2019 20.12 20.12 20.12 20.12 1,075 +0.01(+0.05%)
Jun 11, 2019 20.11 20.11 20.11 20.11 4,208 -0.01(-0.05%)
Jun 07, 2019 20.12 20.12 20.12 0 -0.01(-0.05%)
Jun 06, 2019 20.13 20.13 20.13 60 +0.00(+0.00%)
Jun 05, 2019 20.13 20.13 20.13 20.13 5,000 +0.00(+0.00%)
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.