Toronto - Delayed Quote
CAD
Mackenzie Core Plus Global Fixed Income ETF (MGB.TO)
15.52
+0.04
(+0.26%)
At close: October 30 at 3:33:44 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
15.52
15.52
15.47
15.52
15.52
8,400
Oct 29, 2026
15.51
15.52
15.48
15.48
15.48
3,900
Oct 28, 2026
15.43
15.47
15.41
15.47
15.47
1,200
Oct 27, 2026
15.40
15.52
15.40
15.51
15.51
5,900
Oct 26, 2026
15.49
15.49
15.46
15.49
15.49
13,400
Oct 23, 2026
15.47
15.47
15.44
15.44
15.44
2,100
Oct 22, 2026
15.50
15.55
15.50
15.52
15.52
2,100
Oct 21, 2026
15.41
15.46
15.41
15.44
15.44
16,800
Oct 20, 2026
15.43
15.43
15.43
15.43
15.43
300
Oct 19, 2026
15.34
15.34
15.31
15.31
15.31
8,100
Oct 16, 2026
15.41
15.41
15.39
15.40
15.40
1,000
Oct 15, 2026
15.42
15.42
15.39
15.39
15.39
4,000
Oct 14, 2026
15.26
15.34
15.26
15.33
15.33
2,400
Oct 13, 2026
15.35
15.35
15.31
15.31
15.31
1,300
Oct 9, 2026
15.30
15.34
15.30
15.34
15.34
3,800
Oct 8, 2026
15.26
15.27
15.26
15.27
15.27
16,600
Oct 7, 2026
15.20
15.27
15.20
15.24
15.24
6,200
Oct 6, 2026
15.25
15.29
15.22
15.23
15.23
18,600
Oct 5, 2026
15.20
15.22
15.20
15.22
15.22
3,700
Oct 2, 2026
15.29
15.29
15.21
15.21
15.21
8,100
Oct 1, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
15.27
15.27
15.27
15.27
15.27
6,800
Sep 30, 2026
15.25
15.27
15.25
15.27
15.23
1,100
Sep 29, 2026
15.24
15.32
15.24
15.32
15.28
23,800
Sep 28, 2026
15.34
15.34
15.25
15.25
15.21
1,000
Sep 25, 2026
15.33
15.38
15.33
15.38
15.34
2,100
Sep 24, 2026
15.38
15.39
15.35
15.35
15.31
1,200
Sep 23, 2026
15.39
15.39
15.39
15.39
15.35
200
Sep 22, 2026
15.56
15.56
15.56
15.56
15.52
100
Sep 21, 2026
15.44
15.44
15.44
15.44
15.40
-
Sep 18, 2026
15.45
15.45
15.44
15.44
15.40
300
Sep 17, 2026
15.59
15.59
15.52
15.53
15.49
4,400
Sep 16, 2026
15.46
15.51
15.46
15.50
15.46
2,700
Sep 15, 2026
15.52
15.52
15.52
15.52
15.48
-
Sep 14, 2026
15.53
15.53
15.51
15.52
15.48
400
Sep 11, 2026
15.48
15.53
15.48
15.51
15.47
2,700
Sep 10, 2026
15.47
15.47
15.42
15.42
15.38
2,700
Sep 9, 2026
15.52
15.52
15.52
15.52
15.48
200
Sep 8, 2026
15.57
15.57
15.55
15.55
15.51
1,800
Sep 4, 2026
15.64
15.64
15.60
15.61
15.57
1,000
Sep 3, 2026
15.57
15.57
15.57
15.57
15.53
100
Sep 2, 2026
15.52
15.52
15.52
15.52
15.48
-
Sep 1, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
15.53
15.53
15.52
15.52
15.48
600
Aug 31, 2026
15.66
15.66
15.66
15.66
15.59
-
Aug 28, 2026
15.68
15.68
15.68
15.68
15.61
100
Aug 27, 2026
15.70
15.70
15.70
15.70
15.63
300
Aug 26, 2026
15.67
15.67
15.66
15.66
15.59
2,100
Aug 25, 2026
15.70
15.70
15.65
15.68
15.61
2,500
Aug 24, 2026
15.77
15.77
15.68
15.68
15.61
400
Aug 21, 2026
15.60
15.60
15.60
15.60
15.53
6,000
Aug 20, 2026
15.61
15.61
15.61
15.61
15.54
200
Aug 19, 2026
15.59
15.62
15.59
15.62
15.55
3,100
Aug 18, 2026
15.60
15.60
15.60
15.60
15.53
-
Aug 17, 2026
15.67
15.67
15.67
15.67
15.60
-
Aug 14, 2026
15.69
15.69
15.69
15.69
15.62
600
Aug 13, 2026
15.77
15.77
15.70
15.70
15.63
1,100
Aug 12, 2026
15.75
15.75
15.69
15.69
15.62
800
Aug 11, 2026
15.70
15.70
15.68
15.68
15.61
1,900
Aug 10, 2026
15.70
15.70
15.63
15.63
15.56
8,200
Aug 7, 2026
15.73
15.74
15.68
15.74
15.67
1,100
Aug 6, 2026
15.72
15.74
15.72
15.74
15.67
500
Aug 5, 2026
15.77
15.77
15.71
15.77
15.70
2,500
Aug 4, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
15.72
15.74
15.72
15.73
15.66
500
Jul 31, 2026
15.64
15.67
15.63
15.67
15.56
1,800
Jul 30, 2026
15.70
15.74
15.70
15.74
15.63
3,000
Jul 29, 2026
15.68
15.77
15.68
15.75
15.64
2,500
Jul 28, 2026
15.72
15.79
15.70
15.79
15.68
900
Jul 27, 2026
15.72
15.72
15.70
15.70
15.59
1,800
Jul 24, 2026
15.69
15.69
15.69
15.69
15.58
-
Jul 23, 2026
15.70
15.70
15.70
15.70
15.59
2,100
Jul 22, 2026
15.70
15.70
15.70
15.70
15.59
600
Jul 21, 2026
15.77
15.77
15.77
15.77
15.66
-
Jul 20, 2026
15.78
15.80
15.72
15.72
15.61
4,200
Jul 17, 2026
15.83
15.83
15.73
15.79
15.68
13,400
Jul 16, 2026
15.82
15.84
15.82
15.84
15.73
1,300
Jul 15, 2026
15.81
15.84
15.81
15.83
15.72
1,700
Jul 14, 2026
15.83
15.83
15.78
15.81
15.70
5,400
Jul 13, 2026
15.81
15.81
15.81
15.81
15.70
-
Jul 10, 2026
15.79
15.81
15.79
15.81
15.70
400
Jul 9, 2026
15.77
15.82
15.77
15.82
15.71
600
Jul 8, 2026
15.80
15.80
15.73
15.73
15.62
4,300
Jul 7, 2026
15.83
15.83
15.78
15.78
15.67
1,300
Jul 6, 2026
15.83
15.85
15.83
15.84
15.73
900
Jul 3, 2026
15.86
15.86
15.86
15.86
15.75
300
Jul 2, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
15.82
15.82
15.75
15.77
15.66
4,000
Jun 30, 2026
15.94
15.95
15.94
15.95
15.80
800
Jun 29, 2026
15.97
16.00
15.97
16.00
15.85
400
Jun 26, 2026
15.96
15.99
15.93
15.99
15.84
8,800
Jun 25, 2026
15.95
15.95
15.91
15.91
15.76
1,700
Jun 24, 2026
15.95
15.95
15.93
15.93
15.78
3,400
Jun 23, 2026
15.91
15.92
15.91
15.92
15.77
600
Jun 22, 2026
15.82
15.86
15.79
15.79
15.64
9,300
Jun 19, 2026
15.90
15.90
15.84
15.84
15.69
800
Jun 18, 2026
15.94
15.94
15.89
15.89
15.74
1,100
Jun 17, 2026
15.87
15.87
15.82
15.82
15.67
2,100
Jun 16, 2026
15.85
15.85
15.85
15.85
15.70
600
Jun 15, 2026
15.85
15.85
15.81
15.81
15.66
2,300
Jun 12, 2026
15.81
15.81
15.80
15.80
15.65
1,300
Jun 11, 2026
15.75
15.81
15.75
15.80
15.65
2,500
Jun 10, 2026
15.74
15.74
15.73
15.73
15.58
200
Jun 9, 2026
15.76
15.76
15.76
15.76
15.61
-
Jun 8, 2026
15.75
15.75
15.75
15.75
15.60
200
Jun 5, 2026
15.74
15.74
15.73
15.73
15.58
400
Jun 4, 2026
15.80
15.82
15.80
15.80
15.65
3,400
Jun 3, 2026
15.78
15.80
15.78
15.78
15.63
600
Jun 2, 2026
15.90
15.90
15.80
15.81
15.66
3,600
Jun 1, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
15.80
15.80
15.80
15.80
15.65
500
May 29, 2026
15.87
15.87
15.87
15.87
15.68
-
May 28, 2026
15.79
15.79
15.79
15.79
15.60
200
May 27, 2026
15.81
15.81
15.80
15.80
15.61
1,000
May 26, 2026
15.77
15.77
15.76
15.77
15.58
4,100
May 25, 2026
15.81
15.81
15.81
15.81
15.62
500
May 22, 2026
15.73
15.73
15.73
15.73
15.54
300
May 21, 2026
15.73
15.79
15.73
15.79
15.60
2,600
May 20, 2026
15.69
15.78
15.69
15.75
15.56
1,000
May 19, 2026
15.67
15.68
15.67
15.68
15.49
1,800
May 15, 2026
15.73
15.73
15.70
15.70
15.51
700
May 14, 2026
15.87
15.87
15.87
15.87
15.68
1,100
May 13, 2026
15.84
15.85
15.84
15.85
15.65
2,400
May 12, 2026
15.88
15.88
15.85
15.86
15.67
7,800
May 11, 2026
15.89
15.89
15.88
15.88
15.69
2,400
May 8, 2026
15.91
15.94
15.91
15.93
15.74
3,600
May 7, 2026
15.86
15.90
15.85
15.90
15.71
3,400
May 6, 2026
15.85
15.87
15.85
15.87
15.68
1,900
May 5, 2026
15.73
15.76
15.73
15.76
15.57
200
May 4, 2026
15.75
15.75
15.74
15.75
15.56
600
May 1, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
15.84
15.87
15.79
15.79
15.60
2,700
Apr 30, 2026
15.84
15.84
15.83
15.83
15.60
700
Apr 29, 2026
16.00
16.00
15.80
15.80
15.57
4,300
Apr 28, 2026
15.81
15.92
15.81
15.92
15.69
700
Apr 27, 2026
15.95
15.95
15.95
15.95
15.72
-
Apr 24, 2026
15.88
15.95
15.88
15.95
15.72
3,300
Apr 23, 2026
15.88
15.88
15.88
15.88
15.65
100
Apr 22, 2026
15.91
15.91
15.91
15.91
15.68
400
Apr 21, 2026
16.01
16.01
15.95
15.95
15.72
6,400
Apr 20, 2026
15.99
16.01
15.97
16.01
15.78
1,000
Apr 17, 2026
15.99
16.02
15.99
16.00
15.77
700
Apr 16, 2026
15.93
15.94
15.92
15.92
15.69
3,900
Apr 15, 2026
15.92
15.96
15.91
15.96
15.73
6,500
Apr 14, 2026
15.93
15.97
15.92
15.97
15.74
2,100
Apr 13, 2026
15.91
15.91
15.89
15.89
15.66
1,400
Apr 10, 2026
15.89
15.92
15.89
15.92
15.69
800
Apr 9, 2026
15.84
15.97
15.84
15.91
15.68
1,500
Apr 8, 2026
16.02
16.02
15.91
15.97
15.74
5,300
Apr 7, 2026
15.84
15.84
15.84
15.84
15.61
1,000
Apr 6, 2026
15.91
15.91
15.91
15.91
15.68
100
Apr 2, 2026
15.91
15.93
15.91
15.93
15.70
1,600
Apr 1, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
15.80
15.80
15.80
15.80
15.57
1,300
Mar 31, 2026
15.93
15.93
15.93
15.93
15.65
200
Mar 30, 2026
15.91
15.92
15.91
15.92
15.64
3,400
Mar 27, 2026
15.86
15.86
15.86
15.86
15.58
3,800
Mar 26, 2026
15.94
15.94
15.85
15.85
15.57
700
Mar 25, 2026
15.96
15.98
15.96
15.97
15.69
1,800
Mar 24, 2026
15.89
15.89
15.80
15.80
15.52
3,800
Mar 23, 2026
15.87
15.92
15.87
15.92
15.64
1,400
Mar 20, 2026
15.87
15.87
15.81
15.81
15.53
1,300
Mar 19, 2026
15.99
15.99
15.99
15.99
15.71
200
Mar 18, 2026
15.97
16.03
15.97
16.03
15.75
50,900
Mar 17, 2026
16.00
16.00
15.99
15.99
15.71
2,500
Mar 16, 2026
15.99
15.99
15.97
15.97
15.69
700
Mar 13, 2026
15.96
15.96
15.96
15.96
15.68
1,000
Mar 12, 2026
15.99
15.99
15.94
15.94
15.66
1,900
Mar 11, 2026
15.94
15.94
15.94
15.94
15.66
200
Mar 10, 2026
16.07
16.07
16.01
16.01
15.73
5,300
Mar 9, 2026
16.10
16.10
16.10
16.10
15.82
800
Mar 6, 2026
16.13
16.13
16.08
16.08
15.80
1,000
Mar 5, 2026
16.15
16.15
16.12
16.14
15.86
1,900
Mar 4, 2026
16.24
16.24
16.21
16.21
15.93
2,500
Mar 3, 2026
16.22
16.25
16.22
16.25
15.96
4,800
Mar 2, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
16.18
16.26
16.18
16.23
15.94
4,600
Feb 27, 2026
16.37
16.38
16.37
16.37
16.04
3,500
Feb 26, 2026
16.26
16.36
16.26
16.36
16.03
10,100
Feb 25, 2026
16.29
16.29
16.29
16.29
15.96
100
Feb 24, 2026
16.31
16.31
16.31
16.31
15.98
100
Feb 23, 2026
16.22
16.26
16.22
16.26
15.93
500
Feb 20, 2026
16.28
16.29
16.28
16.29
15.96
1,200
Feb 19, 2026
16.27
16.29
16.27
16.29
15.96
1,900
Feb 18, 2026
16.23
16.23
16.23
16.23
15.90
900
Feb 17, 2026
16.25
16.27
16.25
16.27
15.94
500
Feb 13, 2026
16.24
16.24
16.19
16.23
15.90
4,100
Feb 12, 2026
16.13
16.23
16.13
16.23
15.90
1,700
Feb 11, 2026
16.17
16.18
16.12
16.12
15.79
1,800
Feb 10, 2026
16.17
16.19
16.17
16.18
15.85
900
Feb 9, 2026
16.10
16.15
16.10
16.15
15.82
4,300
Feb 6, 2026
16.10
16.10
16.10
16.10
15.77
600
Feb 5, 2026
16.14
16.14
16.10
16.14
15.81
1,200
Feb 4, 2026
16.03
16.06
16.03
16.03
15.70
5,600
Feb 3, 2026
16.12
16.12
16.03
16.03
15.70
2,200
Feb 2, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
16.11
16.12
16.06
16.12
15.79
700
Jan 30, 2026
16.13
16.13
16.08
16.08
15.70
1,300
Jan 29, 2026
16.15
16.15
16.09
16.15
15.77
11,000
Jan 28, 2026
16.19
16.19
16.06
16.06
15.68
600
Jan 27, 2026
16.06
16.06
16.06
16.06
15.68
700
Jan 26, 2026
16.16
16.16
16.15
16.15
15.77
1,200
Jan 23, 2026
16.17
16.17
16.07
16.07
15.69
600
Jan 22, 2026
16.08
16.16
16.08
16.08
15.70
8,300
Jan 21, 2026
16.14
16.15
16.11
16.12
15.74
5,900
Jan 20, 2026
16.11
16.15
16.11
16.15
15.77
12,800
Jan 19, 2026
16.09
16.10
16.02
16.10
15.72
25,000
Jan 16, 2026
16.23
16.23
16.11
16.11
15.73
2,200
Jan 15, 2026
16.24
16.24
16.13
16.14
15.76
4,700
Jan 14, 2026
16.18
16.18
16.14
16.14
15.76
4,700
Jan 13, 2026
16.20
16.20
16.19
16.19
15.81
3,600
Jan 12, 2026
16.11
16.11
16.09
16.09
15.71
9,300
Jan 9, 2026
16.17
16.19
16.17
16.19
15.81
300
Jan 8, 2026
16.11
16.16
16.10
16.16
15.78
2,100
Jan 7, 2026
16.12
16.17
16.10
16.10
15.72
8,800
Jan 6, 2026
16.09
16.09
16.09
16.09
15.71
400
Jan 5, 2026
16.10
16.13
16.10
16.12
15.74
1,100
Jan 2, 2026
16.05
16.05
15.99
16.00
15.63
8,200
Dec 31, 2025
16.09
16.10
16.09
16.10
15.72
900
Dec 30, 2025
0.039
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
16.12
16.13
16.12
16.13
15.75
9,700
Dec 29, 2025
16.15
16.15
16.12
16.12
15.70
2,500
Dec 24, 2025
16.12
16.13
16.11
16.11
15.70
1,600
Dec 23, 2025
16.18
16.18
16.11
16.11
15.70
1,100
Dec 22, 2025
16.08
16.15
16.08
16.15
15.73
4,600
Dec 19, 2025
16.18
16.18
16.13
16.13
15.71
400
Dec 18, 2025
16.21
16.21
16.11
16.11
15.70
8,300
Dec 17, 2025
16.17
16.17
16.12
16.16
15.74
1,700
Dec 16, 2025
16.14
16.14
16.13
16.13
15.71
1,400
Dec 15, 2025
16.11
16.11
16.11
16.11
15.70
300
Dec 12, 2025
16.12
16.13
16.12
16.12
15.70
1,500
Dec 11, 2025
16.13
16.14
16.13
16.14
15.72
1,400
Dec 10, 2025
16.06
16.10
16.06
16.10
15.69
500
Dec 9, 2025
16.10
16.14
16.10
16.13
15.71
9,900
Dec 8, 2025
16.13
16.16
16.13
16.15
15.73
13,700
Dec 5, 2025
16.13
16.13
16.07
16.07
15.66
3,500
Dec 4, 2025
16.16
16.17
16.15
16.15
15.73
3,000
Dec 3, 2025
16.24
16.24
16.19
16.19
15.77
300
Dec 2, 2025
16.20
16.25
16.20
16.24
15.82
6,200
Dec 1, 2025
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
16.16
16.16
16.13
16.13
15.71
2,800
Nov 28, 2025
16.31
16.31
16.26
16.26
15.78
600
Nov 27, 2025
16.40
16.40
16.35
16.36
15.88
1,400
Nov 26, 2025
16.36
16.37
16.26
16.37
15.89
4,600
Nov 25, 2025
16.24
16.31
16.24
16.26
15.78
2,800
Nov 24, 2025
16.27
16.28
16.25
16.25
15.77
2,400
Nov 21, 2025
16.25
16.25
16.21
16.23
15.75
10,100
Nov 20, 2025
16.27
16.27
16.22
16.22
15.74
6,500
Nov 19, 2025
16.23
16.23
16.20
16.20
15.72
1,800
Nov 18, 2025
16.22
16.27
16.22
16.27
15.79
300
Nov 17, 2025
16.29
16.29
16.18
16.18
15.70
1,800
Nov 14, 2025
16.22
16.22
16.22
16.22
15.74
100
Nov 13, 2025
16.30
16.30
16.21
16.21
15.73
800
Nov 12, 2025
16.32
16.32
16.32
16.32
15.84
400
Nov 11, 2025
16.27
16.32
16.27
16.32
15.84
2,600
Nov 10, 2025
16.20
16.31
16.20
16.31
15.83
5,400
Nov 7, 2025
16.26
16.26
16.16
16.18
15.70
7,300
Nov 6, 2025
16.23
16.24
16.22
16.23
15.75
2,900
Nov 5, 2025
16.24
16.24
16.24
16.24
15.76
100
Nov 4, 2025
16.29
16.29
16.19
16.19
15.71
1,500
Nov 3, 2025
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
16.25
16.25
16.19
16.24
15.76
1,500
Oct 31, 2025
16.27
16.27
16.26
16.26
15.72
1,200
Oct 30, 2025
16.38
16.38
16.29
16.29
15.75
2,800
