MUB.TO - Mackenzie Unconstrained Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201920.7020.7020.6720.6820.6840,100
May 16, 201920.6720.7120.6720.7120.7143,800
May 15, 201920.6820.6920.6520.6920.6911,100
May 14, 201920.6920.6920.6520.6720.6738,400
May 13, 201920.6420.6820.6220.6820.6818,800
May 10, 201920.6320.6820.6320.6720.6715,100
May 09, 201920.6920.6920.6420.6520.6524,300
May 08, 201920.7120.7120.6720.6820.6834,300
May 07, 201920.7020.7020.6820.6820.6818,200
May 06, 201920.6820.7320.6620.7320.7355,000
May 03, 201920.6820.6820.6520.6820.6828,600
May 02, 201920.6720.6720.6320.6620.6629,500
May 01, 201920.6920.7020.6520.6520.6541,500
May 01, 20190.07768 Dividend
Apr 30, 201920.7220.7620.7220.7320.6517,800
Apr 29, 201920.7020.7520.7020.7420.6621,700
Apr 26, 201920.7720.7720.7320.7520.6713,200
Apr 25, 201920.7020.7220.7020.7220.6416,200
Apr 24, 201920.7520.7520.7120.7420.6614,400
Apr 23, 201920.6920.7520.6920.7520.6725,400
Apr 22, 201920.7020.7020.6520.6620.5828,300
Apr 18, 201920.6720.7020.6720.7020.622,200
Apr 17, 201920.7020.7020.6120.6120.5315,600
Apr 16, 201920.7120.7120.6820.6820.6029,200
Apr 15, 201920.7020.7120.6820.7120.638,700
Apr 12, 201920.6820.6820.6620.6820.6014,800
Apr 11, 201920.6920.6920.6520.6520.5729,500
Apr 10, 201920.6820.7020.6820.7020.627,000
Apr 09, 201920.6720.6820.6220.6220.5411,300
Apr 08, 201920.6420.6420.6120.6120.5334,800
Apr 05, 201920.6720.6720.6320.6520.5726,300
Apr 04, 201920.6020.6420.6020.6420.5631,500
Apr 03, 201920.6320.6520.6020.6020.5218,400
Apr 02, 201920.6420.6420.6320.6420.5625,600
Apr 01, 201920.6420.6420.5920.5920.5117,900
Mar 29, 201920.6020.6420.6020.6220.5430,000
Mar 28, 201920.6620.6620.6020.6320.5541,200
Mar 27, 201920.6820.6920.6220.6620.5822,100
Mar 26, 201920.6620.6920.6620.6820.60125,400
Mar 25, 201920.7120.7120.6220.6220.5417,400
Mar 22, 201920.6620.6620.6220.6620.5837,000
Mar 21, 201920.6320.6320.6020.6220.5430,600
Mar 20, 201920.6020.7120.5620.6720.5983,100
Mar 19, 201920.5720.6920.5620.5820.50179,100
Mar 18, 201920.5820.6020.5620.5920.5147,100
Mar 18, 20190.07765 Dividend
Mar 15, 201920.6420.6520.6320.6520.5032,600
Mar 14, 201920.6220.6520.6220.6520.4941,900
Mar 13, 201920.6220.6320.6020.6120.4640,000
Mar 12, 201920.6120.6120.5920.6120.4623,700
Mar 11, 201920.6020.6020.5820.5820.436,800
Mar 08, 201920.5920.5920.5220.5820.4329,200
Mar 07, 201920.6220.6220.5720.5820.435,500
Mar 06, 201920.5820.6020.5820.5920.4412,100
Mar 05, 201920.6220.6220.5620.5820.4325,100
Mar 04, 201920.6120.6120.5720.5820.437,800
Mar 01, 201920.6020.6220.6020.6020.4514,000
Feb 28, 201920.5420.5820.5020.5720.4216,700
Feb 27, 201920.6020.6020.4720.5820.4381,000
Feb 26, 201920.5920.6120.5420.6120.4628,000
Feb 25, 201920.5320.5720.5220.5620.4145,900
Feb 22, 201920.5120.5520.4720.5520.4034,300
Feb 21, 201920.5120.5220.4820.5220.3731,800
Feb 20, 201920.5120.6720.5020.6720.5252,800
Feb 19, 201920.5620.5820.4920.4920.3434,300
Feb 19, 20190.07765 Dividend
Feb 15, 201920.5220.6020.5220.6020.3714,600
Feb 14, 201920.5520.5620.5120.5220.2931,100
Feb 13, 201920.5320.5420.5020.5420.3142,300
Feb 12, 201920.5520.5720.5420.5720.3461,300
Feb 11, 201920.5220.5420.5220.5320.3023,600
Feb 08, 201920.5420.5520.4820.5520.3230,200
Feb 07, 201920.5520.5520.5020.5020.279,100
Feb 06, 201920.5220.5320.4920.5120.2818,200
Feb 05, 201920.5020.5520.5020.5220.29108,200
Feb 04, 201920.4520.5020.4120.5020.2769,100
Feb 01, 201920.4720.5020.4520.5020.2734,100
Jan 31, 201920.4820.5220.4820.4920.2639,900
Jan 30, 201920.4520.5020.4320.4520.2229,600
Jan 29, 201920.4320.4520.4020.4520.2231,200
Jan 28, 201920.4320.4420.4020.4020.1711,700
Jan 25, 201920.4420.4520.3920.3920.1637,100
Jan 24, 201920.4520.4520.4120.4520.2224,400
Jan 23, 201920.4320.4420.4120.4220.1938,800
Jan 22, 201920.4420.4420.3720.3720.1432,500
Jan 21, 201920.4220.4420.3820.4420.2126,300
Jan 21, 20190.07765 Dividend
Jan 18, 201920.4620.4920.4520.4620.1518,900
Jan 17, 201920.4020.5020.4020.4820.175,300
Jan 16, 201920.4520.4920.4420.4620.1518,600
Jan 15, 201920.4420.4820.4420.4420.134,500
Jan 14, 201920.4820.4920.4420.4820.1721,500
Jan 11, 201920.4820.4920.4620.4820.177,500
Jan 10, 201920.5020.5020.4520.4820.1712,400
Jan 09, 201920.4020.4820.4020.4720.1614,300
Jan 08, 201920.4320.4620.4320.4420.135,700
Jan 07, 201920.4220.4520.3820.4020.0926,500
Jan 04, 201920.3920.4220.3920.4120.1047,500
Jan 03, 201920.3020.3120.3020.3120.012,000
Jan 02, 201920.3520.3520.3520.3520.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...