MUB.TO - Mackenzie Unconstrained Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.7420.7720.7320.7520.7544,800
Jul 18, 201920.7620.7720.7320.7420.7440,900
Jul 17, 201920.7020.7320.7020.7320.7326,100
Jul 16, 201920.7220.7220.6920.7120.7146,300
Jul 15, 201920.7120.7420.7020.7320.7358,500
Jul 12, 201920.7120.7120.6620.7120.7129,900
Jul 11, 201920.7220.7220.6520.6920.6928,400
Jul 10, 201920.6920.7220.6920.7220.7237,400
Jul 09, 201920.7120.7220.6620.6820.6833,400
Jul 08, 201920.7020.7020.6420.6620.6619,400
Jul 05, 201920.6920.6920.5920.6620.6622,900
Jul 04, 201920.7320.7320.7020.7320.7319,600
Jul 03, 201920.7220.7920.6820.7820.7823,800
Jul 02, 201920.7120.7320.6620.7120.7126,100
Jul 02, 20190.07768 Dividend
Jun 28, 201920.7020.7720.7020.7720.6917,700
Jun 27, 201920.7920.7920.7020.7020.6213,600
Jun 26, 201920.7520.7720.7020.7020.6233,700
Jun 25, 201920.7820.7920.7620.7820.7139,700
Jun 24, 201920.7720.8120.7720.7820.7031,700
Jun 21, 201920.7720.7720.7520.7720.6928,700
Jun 20, 201920.7620.7820.7520.7820.7023,900
Jun 19, 201920.6920.7420.6820.7020.6219,200
Jun 18, 201920.7220.7220.6720.7220.6420,000
Jun 17, 201920.6820.6820.6520.6520.5711,900
Jun 14, 201920.7020.7020.6720.6820.6019,100
Jun 13, 201920.6820.6920.6720.6920.6127,900
Jun 12, 201920.6820.6920.6520.6820.6017,800
Jun 11, 201920.6520.6920.6520.6920.6146,300
Jun 10, 201920.6520.6720.6420.6520.5736,100
Jun 07, 201920.6220.6620.6220.6420.5631,900
Jun 06, 201920.5920.6020.5820.5820.5014,900
Jun 05, 201920.6020.6520.6020.6220.5439,000
Jun 04, 201920.5520.6020.5520.6020.5220,600
Jun 03, 201920.6120.6120.5620.6020.5232,900
Jun 03, 20190.078 Dividend
May 31, 201920.6820.6820.6120.6420.4952,600
May 30, 201920.6520.6620.6220.6620.50637,800
May 29, 201920.6820.6920.6320.6520.5095,300
May 28, 201920.7220.7220.6420.6820.5255,300
May 27, 201920.7120.7820.6820.7820.6214,900
May 24, 201920.6820.7020.6620.6720.516,200
May 23, 201920.6520.7020.6520.6820.5217,300
May 22, 201920.7020.7020.6520.6720.5133,800
May 21, 201920.6620.6820.6120.6820.5235,000
May 17, 201920.7020.7020.6720.6820.5240,100
May 16, 201920.6720.7120.6720.7120.5543,800
May 15, 201920.6820.6920.6520.6920.5311,100
May 14, 201920.6920.6920.6520.6720.5138,400
May 13, 201920.6420.6820.6220.6820.5218,800
May 10, 201920.6320.6820.6320.6720.5115,100
May 09, 201920.6920.6920.6420.6520.5024,300
May 08, 201920.7120.7120.6720.6820.5234,300
May 07, 201920.7020.7020.6820.6820.5218,200
May 06, 201920.6820.7320.6620.7320.5755,000
May 03, 201920.6820.6820.6520.6820.5228,600
May 02, 201920.6720.6720.6320.6620.5029,500
May 01, 201920.6920.7020.6520.6520.5041,500
May 01, 20190.07768 Dividend
Apr 30, 201920.7220.7620.7220.7320.5017,800
Apr 29, 201920.7020.7520.7020.7420.5121,700
Apr 26, 201920.7720.7720.7320.7520.5213,200
Apr 25, 201920.7020.7220.7020.7220.4916,200
Apr 24, 201920.7520.7520.7120.7420.5114,400
Apr 23, 201920.6920.7520.6920.7520.5225,400
Apr 22, 201920.7020.7020.6520.6620.4328,300
Apr 18, 201920.6720.7020.6720.7020.472,200
Apr 17, 201920.7020.7020.6120.6120.3815,600
Apr 16, 201920.7120.7120.6820.6820.4529,200
Apr 15, 201920.7020.7120.6820.7120.488,700
Apr 12, 201920.6820.6820.6620.6820.4514,800
Apr 11, 201920.6920.6920.6520.6520.4229,500
Apr 10, 201920.6820.7020.6820.7020.477,000
Apr 09, 201920.6720.6820.6220.6220.3911,300
Apr 08, 201920.6420.6420.6120.6120.3834,800
Apr 05, 201920.6720.6720.6320.6520.4226,300
Apr 04, 201920.6020.6420.6020.6420.4131,500
Apr 03, 201920.6320.6520.6020.6020.3718,400
Apr 02, 201920.6420.6420.6320.6420.4125,600
Apr 01, 201920.6420.6420.5920.5920.3617,900
Mar 29, 201920.6020.6420.6020.6220.3930,000
Mar 28, 201920.6620.6620.6020.6320.4041,200
Mar 27, 201920.6820.6920.6220.6620.4322,100
Mar 26, 201920.6620.6920.6620.6820.45125,400
Mar 25, 201920.7120.7120.6220.6220.3917,400
Mar 22, 201920.6620.6620.6220.6620.4337,000
Mar 21, 201920.6320.6320.6020.6220.3930,600
Mar 20, 201920.6020.7120.5620.6720.4483,100
Mar 19, 201920.5720.6920.5620.5820.35179,100
Mar 18, 201920.5820.6020.5620.5920.3647,100
Mar 18, 20190.07765 Dividend
Mar 15, 201920.6420.6520.6320.6520.3432,600
Mar 14, 201920.6220.6520.6220.6520.3441,900
Mar 13, 201920.6220.6320.6020.6120.3040,000
Mar 12, 201920.6120.6120.5920.6120.3023,700
Mar 11, 201920.6020.6020.5820.5820.276,800
Mar 08, 201920.5920.5920.5220.5820.2729,200
Mar 07, 201920.6220.6220.5720.5820.275,500
Mar 06, 201920.5820.6020.5820.5920.2812,100
Mar 05, 201920.6220.6220.5620.5820.2725,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...