Toronto - Delayed Quote
CAD
Mackenzie Balanced Allocation ETF (MBAL.TO)
29.93
-0.35
(-1.16%)
At close: October 30 at 3:23:08 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.06
30.06
29.93
29.97
29.97
3,130
Oct 29, 2026
30.28
30.28
30.28
30.28
30.28
3,039
Oct 28, 2026
30.34
30.34
30.34
30.28
30.28
656
Oct 27, 2026
30.16
30.16
30.16
30.16
30.16
-
Oct 26, 2026
30.14
30.14
30.14
30.16
30.16
1,602
Oct 23, 2026
30.10
30.10
30.10
30.05
30.05
2,310
Oct 22, 2026
30.15
30.15
30.15
30.15
30.15
305
Oct 21, 2026
30.36
30.41
30.34
30.34
30.34
6,300
Oct 20, 2026
30.27
30.28
30.23
30.23
30.23
5,821
Oct 19, 2026
30.23
30.23
30.23
30.21
30.21
464
Oct 16, 2026
30.44
30.44
30.44
30.44
30.44
-
Oct 15, 2026
30.44
30.44
30.44
30.44
30.44
101
Oct 14, 2026
30.37
30.37
30.37
30.34
30.34
100
Oct 13, 2026
30.65
30.65
30.51
30.53
30.53
1,679
Oct 9, 2026
30.50
30.51
30.50
30.54
30.54
10,907
Oct 8, 2026
30.38
30.38
30.31
30.29
30.29
277
Oct 7, 2026
30.50
30.50
30.50
30.50
30.50
-
Oct 6, 2026
30.50
30.50
30.50
30.50
30.50
162
Oct 5, 2026
30.45
30.48
30.45
30.48
30.48
5,502
Oct 2, 2026
30.32
30.32
30.32
30.38
30.38
254
Oct 1, 2026
30.12
30.19
30.12
30.21
30.21
7,838
Sep 30, 2026
30.38
30.38
30.23
30.23
30.23
3,950
Sep 29, 2026
30.28
30.28
30.26
30.24
30.24
708
Sep 28, 2026
30.41
30.41
30.23
30.29
30.29
342
Sep 25, 2026
30.53
30.53
30.40
30.46
30.46
2,160
Sep 24, 2026
30.30
30.30
30.30
30.31
30.31
140
Sep 23, 2026
30.42
30.47
30.42
30.33
30.33
7,166
Sep 22, 2026
30.50
30.50
30.50
30.50
30.50
-
Sep 21, 2026
0.17072
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
30.36
30.53
30.36
30.50
30.50
9,400
Sep 18, 2026
30.30
30.30
30.30
30.37
30.20
164
Sep 17, 2026
30.43
30.43
30.43
30.43
30.26
4,821
Sep 16, 2026
30.37
30.37
30.13
30.15
29.98
1,200
Sep 15, 2026
30.32
30.32
30.32
30.13
29.96
297
Sep 14, 2026
30.20
30.21
30.20
30.21
30.04
422
Sep 11, 2026
30.25
30.25
30.25
30.27
30.10
100
Sep 10, 2026
30.15
30.15
30.15
30.09
29.92
425
Sep 9, 2026
30.35
30.35
30.35
30.31
30.14
720
Sep 8, 2026
30.61
30.61
30.44
30.44
30.27
965
Sep 4, 2026
30.61
30.61
30.61
30.61
30.44
679
Sep 3, 2026
30.55
30.60
30.49
30.59
30.42
8,201
Sep 2, 2026
30.52
30.52
30.52
30.52
30.35
-
Sep 1, 2026
30.52
30.52
30.52
30.52
30.35
-
Aug 31, 2026
30.70
30.70
30.48
30.52
30.35
4,491
Aug 28, 2026
30.84
30.84
30.73
30.64
30.47
830
Aug 27, 2026
30.69
30.69
30.69
30.69
30.52
625
Aug 26, 2026
30.71
30.71
30.71
30.70
30.53
100
Aug 25, 2026
30.56
30.56
30.56
30.56
30.39
-
Aug 24, 2026
30.55
30.55
30.55
30.56
30.39
213
Aug 21, 2026
30.45
30.46
30.45
30.49
30.32
200
Aug 20, 2026
30.41
30.41
30.40
30.40
30.23
701
Aug 19, 2026
30.54
30.54
30.54
30.52
30.35
511
Aug 18, 2026
30.42
30.59
30.42
30.55
30.38
586
Aug 17, 2026
30.75
30.75
30.75
30.75
30.58
-
Aug 14, 2026
30.92
30.92
30.88
30.75
30.58
969
Aug 13, 2026
30.80
30.88
30.80
30.87
30.70
5,595
Aug 12, 2026
30.80
30.80
30.76
30.76
30.59
4,959
Aug 11, 2026
30.77
30.77
30.77
30.65
30.48
200
Aug 10, 2026
30.75
30.75
30.66
30.68
30.51
1,153
Aug 7, 2026
30.66
30.66
30.66
30.66
30.49
-
Aug 6, 2026
30.72
30.72
30.66
30.66
30.49
2,900
Aug 5, 2026
30.77
30.78
30.74
30.75
30.58
1,877
Aug 4, 2026
30.77
30.77
30.77
30.74
30.57
208
Jul 31, 2026
30.32
30.32
30.23
30.19
30.02
4,169
Jul 30, 2026
30.21
30.21
30.06
30.19
30.02
431
Jul 29, 2026
30.01
30.01
29.94
29.94
29.77
1,519
Jul 28, 2026
30.11
30.29
30.10
30.23
30.06
10,938
Jul 27, 2026
30.40
30.40
30.16
30.22
30.05
7,953
Jul 24, 2026
30.10
30.11
30.10
30.11
29.94
611
Jul 23, 2026
30.03
30.05
30.02
30.02
29.85
2,283
Jul 22, 2026
30.38
30.38
30.28
30.29
30.12
6,355
Jul 21, 2026
30.32
30.34
30.32
30.32
30.15
7,773
Jul 20, 2026
30.29
30.29
30.14
30.09
29.92
12,141
Jul 17, 2026
30.15
30.18
30.15
30.12
29.95
1,665
Jul 16, 2026
30.26
30.33
30.26
30.29
30.12
2,100
Jul 15, 2026
30.45
30.45
30.45
30.38
30.21
347
Jul 14, 2026
30.33
30.35
30.33
30.32
30.15
2,866
Jul 13, 2026
30.39
30.39
30.28
30.31
30.14
441
Jul 10, 2026
30.59
30.59
30.47
30.54
30.37
6,713
Jul 9, 2026
30.44
30.44
30.44
30.45
30.28
309
Jul 8, 2026
30.37
30.37
30.14
30.28
30.11
2,581
Jul 7, 2026
30.64
30.64
30.64
30.64
30.47
-
Jul 6, 2026
30.77
30.77
30.63
30.64
30.47
1,688
Jul 3, 2026
30.65
30.66
30.47
30.56
30.39
8,313
Jul 2, 2026
30.57
30.57
30.57
30.38
30.21
320
Jun 30, 2026
30.31
30.48
30.31
30.48
30.31
1,168
Jun 29, 2026
30.24
30.38
30.24
30.40
30.23
1,436
Jun 26, 2026
30.02
30.31
30.02
30.27
30.10
6,819
Jun 25, 2026
30.26
30.26
30.26
30.26
30.09
-
Jun 24, 2026
30.39
30.39
30.19
30.26
30.09
5,110
Jun 23, 2026
30.36
30.36
30.30
30.27
30.10
2,304
Jun 22, 2026
0.1606
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
30.67
30.67
30.45
30.48
30.31
2,532
Jun 19, 2026
30.80
30.80
30.59
30.64
30.31
21,335
Jun 18, 2026
30.81
30.81
30.66
30.67
30.34
1,185
Jun 17, 2026
30.70
30.70
30.49
30.49
30.16
3,953
Jun 16, 2026
30.73
30.73
30.61
30.56
30.23
1,550
Jun 15, 2026
30.50
30.60
30.50
30.57
30.24
446
Jun 12, 2026
30.25
30.25
30.25
30.29
29.96
2,013
Jun 11, 2026
30.18
30.18
30.18
30.18
29.85
503
Jun 10, 2026
29.73
29.77
29.73
29.73
29.41
2,168
Jun 9, 2026
30.10
30.10
29.90
29.93
29.61
5,654
Jun 8, 2026
29.93
29.93
29.93
29.93
29.61
-
Jun 5, 2026
29.93
29.93
29.93
29.93
29.61
565
Jun 4, 2026
30.38
30.38
30.38
30.47
30.14
1,789
Jun 3, 2026
30.47
30.47
30.33
30.33
30.00
964
Jun 2, 2026
30.36
30.48
30.36
30.46
30.13
3,747
Jun 1, 2026
30.25
30.33
30.24
30.32
29.99
3,101
May 29, 2026
30.16
30.16
30.16
30.16
29.83
-
May 28, 2026
30.17
30.17
30.17
30.16
29.83
1,068
May 27, 2026
30.15
30.15
30.15
30.13
29.80
3,705
May 26, 2026
30.22
30.22
30.15
30.15
29.82
793
May 25, 2026
30.30
30.34
30.11
30.22
29.89
17,607
May 22, 2026
29.84
29.84
29.84
29.84
29.52
-
May 21, 2026
29.57
29.84
29.57
29.84
29.52
264
May 20, 2026
29.68
29.72
29.68
29.72
29.40
5,305
May 19, 2026
29.45
29.45
29.42
29.42
29.10
973
May 15, 2026
29.52
29.52
29.52
29.52
29.20
427
May 14, 2026
29.83
29.89
29.83
29.86
29.54
452
May 13, 2026
29.66
29.66
29.66
29.66
29.34
-
May 12, 2026
29.72
29.72
29.63
29.66
29.34
4,268
May 11, 2026
29.72
29.75
29.70
29.72
29.40
26,628
May 8, 2026
29.73
29.73
29.71
29.72
29.40
7,793
May 7, 2026
29.49
29.51
29.47
29.51
29.19
2,144
May 6, 2026
29.63
29.63
29.63
29.65
29.33
200
May 5, 2026
29.23
29.29
29.23
29.26
28.94
1,320
May 4, 2026
29.23
29.23
29.09
29.11
28.79
19,531
May 1, 2026
29.29
29.29
29.29
29.27
28.95
801
Apr 30, 2026
29.08
29.08
29.08
29.23
28.91
852
Apr 29, 2026
28.99
28.99
28.93
28.98
28.67
305
Apr 28, 2026
29.24
29.24
29.07
29.14
28.82
1,603
Apr 27, 2026
29.20
29.20
29.20
29.19
28.87
108
Apr 24, 2026
29.31
29.31
29.21
29.24
28.92
1,158
Apr 23, 2026
29.27
29.27
29.27
29.15
28.83
690
Apr 22, 2026
29.23
29.23
29.23
29.22
28.90
200
Apr 21, 2026
29.22
29.30
29.11
29.09
28.77
2,837
Apr 20, 2026
29.36
29.36
29.29
29.31
28.99
4,892
Apr 17, 2026
29.41
29.41
29.41
29.39
29.07
543
Apr 16, 2026
29.32
29.32
29.14
29.15
28.83
4,948
Apr 15, 2026
29.18
29.21
29.18
29.20
28.88
2,997
Apr 14, 2026
29.17
29.20
29.17
29.19
28.87
854
Apr 13, 2026
28.87
28.88
28.86
28.98
28.67
3,587
Apr 10, 2026
28.85
28.85
28.85
28.87
28.56
3,534
Apr 9, 2026
28.87
28.87
28.85
28.84
28.53
3,040
Apr 8, 2026
29.52
29.52
28.83
28.83
28.52
7,402
Apr 7, 2026
28.46
28.46
28.30
28.40
28.09
3,199
Apr 6, 2026
28.35
28.35
28.35
28.35
28.04
-
Apr 2, 2026
28.03
28.34
28.03
28.35
28.04
340
Apr 1, 2026
28.41
28.41
28.38
28.32
28.01
1,955
Mar 31, 2026
28.20
28.20
28.20
28.20
27.89
1,200
Mar 30, 2026
27.80
27.85
27.70
27.68
27.38
21,924
Mar 27, 2026
27.70
27.70
27.62
27.62
27.32
2,250
Mar 26, 2026
27.82
27.84
27.82
27.80
27.50
2,356
Mar 25, 2026
28.17
28.17
28.16
28.12
27.82
1,098
Mar 24, 2026
27.90
27.90
27.88
27.86
27.56
939
Mar 23, 2026
0.1103
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
27.97
27.97
27.90
27.90
27.60
2,287
Mar 20, 2026
27.79
27.79
27.63
27.66
27.25
1,053
Mar 19, 2026
28.01
28.05
28.01
28.14
27.72
11,948
Mar 18, 2026
28.50
28.50
28.30
28.21
27.79
2,069
Mar 17, 2026
28.55
28.55
28.55
28.49
28.07
2,438
Mar 16, 2026
28.22
28.43
28.22
28.43
28.01
3,113
Mar 13, 2026
28.30
28.30
28.30
28.17
27.75
2,230
Mar 12, 2026
28.34
28.34
28.29
28.25
27.83
14,401
Mar 11, 2026
28.46
28.48
28.43
28.49
28.07
25,566
Mar 10, 2026
28.75
28.75
28.58
28.58
28.16
1,525
Mar 9, 2026
28.26
28.58
28.26
28.57
28.15
3,010
Mar 6, 2026
28.45
28.45
28.42
28.42
28.00
1,202
Mar 5, 2026
28.85
28.85
28.70
28.75
28.33
7,661
Mar 4, 2026
29.01
29.01
29.00
28.99
28.56
5,407
Mar 3, 2026
29.55
29.55
28.70
28.87
28.44
3,068
Mar 2, 2026
29.17
29.23
29.17
29.27
28.84
3,019
Feb 27, 2026
29.29
29.34
29.29
29.34
28.91
10,910
Feb 26, 2026
29.50
29.50
29.35
29.42
28.99
1,031
Feb 25, 2026
29.42
29.43
29.41
29.41
28.98
3,300
Feb 24, 2026
29.25
29.28
29.25
29.27
28.84
3,800
Feb 23, 2026
29.30
29.30
29.10
29.15
28.72
6,925
Feb 20, 2026
29.05
29.23
29.05
29.22
28.79
5,207
Feb 19, 2026
29.09
29.11
29.09
29.11
28.68
286
Feb 18, 2026
29.11
29.11
29.10
29.11
28.68
2,627
Feb 17, 2026
28.96
28.96
28.96
28.92
28.49
961
Feb 13, 2026
28.89
28.94
28.88
28.88
28.45
1,140
Feb 12, 2026
28.84
28.84
28.80
28.77
28.34
2,300
Feb 11, 2026
29.12
29.12
28.97
28.99
28.56
8,765
Feb 10, 2026
28.94
28.94
28.94
28.94
28.51
175
Feb 9, 2026
28.80
28.90
28.64
28.89
28.46
5,681
Feb 6, 2026
28.46
28.80
28.46
28.80
28.37
6,641
Feb 5, 2026
28.55
28.55
28.46
28.46
28.04
13,128
Feb 4, 2026
28.70
28.73
28.60
28.70
28.28
8,679
Feb 3, 2026
28.83
28.83
28.55
28.65
28.23
11,377
Feb 2, 2026
28.67
28.76
28.67
28.73
28.31
5,752
Jan 30, 2026
28.65
28.65
28.50
28.57
28.15
35,248
Jan 29, 2026
28.96
28.96
28.61
28.72
28.30
3,897
Jan 28, 2026
28.80
28.82
28.80
28.82
28.39
2,320
Jan 27, 2026
28.86
28.86
28.84
28.84
28.41
4,400
Jan 26, 2026
28.95
28.95
28.91
28.89
28.46
2,305
Jan 23, 2026
28.75
28.79
28.75
28.79
28.36
306
Jan 22, 2026
28.78
28.84
28.78
28.81
28.38
5,904
Jan 21, 2026
28.70
28.77
28.61
28.75
28.33
5,137
Jan 20, 2026
28.72
28.72
28.72
28.57
28.15
369
Jan 19, 2026
28.87
28.88
28.87
28.88
28.45
421
Jan 16, 2026
28.94
28.97
28.94
28.97
28.54
2,108
Jan 15, 2026
28.98
28.98
28.98
28.94
28.51
403
Jan 14, 2026
28.78
28.85
28.78
28.87
28.44
660
Jan 13, 2026
28.89
28.89
28.86
28.87
28.44
1,600
Jan 12, 2026
28.90
28.93
28.88
28.93
28.50
1,577
Jan 9, 2026
28.81
28.87
28.81
28.87
28.44
791
Jan 8, 2026
28.67
28.69
28.63
28.69
28.27
7,987
Jan 7, 2026
28.63
28.68
28.63
28.66
28.24
568
Jan 6, 2026
28.61
28.68
28.58
28.68
28.26
532
Jan 5, 2026
28.54
28.55
28.54
28.53
28.11
462
Jan 2, 2026
28.42
28.42
28.33
28.30
27.88
613
Dec 31, 2025
0.20871
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
28.31
28.31
28.31
28.31
27.89
-
Dec 30, 2025
28.34
28.34
28.31
28.31
27.69
644
Dec 29, 2025
28.32
28.33
28.32
28.33
27.71
3,227
Dec 24, 2025
28.21
28.36
28.21
28.34
27.72
4,965
Dec 23, 2025
28.34
28.34
28.33
28.33
27.71
952
Dec 22, 2025
0.1736
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
28.39
28.39
28.39
28.39
27.76
-
Dec 19, 2025
28.39
28.39
28.39
28.39
27.59
475
Dec 18, 2025
28.27
28.27
28.24
28.24
27.45
1,813
Dec 17, 2025
28.13
28.13
28.10
28.10
27.31
1,755
Dec 16, 2025
28.25
28.25
28.18
28.21
27.42
647
Dec 15, 2025
28.30
28.31
28.30
28.30
27.51
1,811
Dec 12, 2025
28.42
28.42
28.25
28.25
27.46
19,072
Dec 11, 2025
28.33
28.46
28.33
28.42
27.62
2,937
Dec 10, 2025
28.37
28.37
28.37
28.37
27.58
100
Dec 9, 2025
28.33
28.33
28.29
28.29
27.50
13,638
Dec 8, 2025
28.28
28.29
28.28
28.28
27.49
3,853
Dec 5, 2025
28.43
28.43
28.40
28.32
27.53
833
Dec 4, 2025
28.51
28.51
28.49
28.50
27.70
497
Dec 3, 2025
28.31
28.48
28.31
28.46
27.66
3,250
Dec 2, 2025
28.40
28.40
28.40
28.41
27.61
1,035
Dec 1, 2025
28.43
28.49
28.43
28.43
27.63
4,581
Nov 28, 2025
28.62
28.62
28.62
28.56
27.76
1,686
Nov 27, 2025
28.60
28.64
28.56
28.58
27.78
1,204
Nov 26, 2025
28.56
28.56
28.50
28.52
27.72
5,283
Nov 25, 2025
28.37
28.39
28.37
28.41
27.61
2,445
Nov 24, 2025
28.18
28.18
28.18
28.21
27.42
1,224
Nov 21, 2025
27.97
27.99
27.95
27.98
27.20
1,785
Nov 20, 2025
28.26
28.26
27.85
27.81
27.03
3,455
Nov 19, 2025
28.02
28.02
27.91
27.98
27.20
3,677
Nov 18, 2025
27.92
27.92
27.90
27.90
27.12
572
Nov 17, 2025
28.10
28.10
28.10
28.05
27.26
7,331
Nov 14, 2025
28.11
28.28
28.11
28.19
27.40
5,036
Nov 13, 2025
28.51
28.51
28.51
28.51
27.71
-
Nov 12, 2025
28.51
28.52
28.51
28.51
27.71
6,550
Nov 11, 2025
28.36
28.36
28.36
28.36
27.57
-
Nov 10, 2025
28.33
28.33
28.33
28.36
27.57
752
Nov 7, 2025
28.14
28.14
28.14
28.14
27.35
212
Nov 6, 2025
28.27
28.27
28.27
28.22
27.43
1,588
Nov 5, 2025
28.22
28.22
28.22
28.22
27.43
-
Nov 4, 2025
28.23
28.23
28.22
28.22
27.43
200
Nov 3, 2025
28.49
28.50
28.31
28.40
27.60
935
Oct 31, 2025
28.30
28.35
28.30
28.35
27.56
13,800
Oct 30, 2025
28.37
28.37
28.37
28.31
27.52
400
