Toronto - Delayed Quote
CAD
Mackenzie Canadian Strategic Fixed Income ETF (MKB.TO)
18.78
+0.03
(+0.16%)
At close: October 30 at 3:59:30 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
18.71
18.79
18.71
18.78
18.78
25,800
Oct 29, 2026
18.68
18.75
18.68
18.75
18.75
24,900
Oct 28, 2026
18.77
18.77
18.68
18.70
18.70
41,100
Oct 27, 2026
18.72
18.75
18.72
18.75
18.75
3,900
Oct 26, 2026
18.73
18.73
18.70
18.72
18.72
10,700
Oct 23, 2026
18.77
18.77
18.70
18.71
18.71
18,700
Oct 22, 2026
18.71
18.78
18.71
18.76
18.76
18,200
Oct 21, 2026
18.64
18.70
18.64
18.69
18.69
12,500
Oct 20, 2026
18.45
18.65
18.45
18.65
18.65
12,400
Oct 19, 2026
18.66
18.66
18.58
18.58
18.58
17,700
Oct 16, 2026
18.71
18.72
18.67
18.72
18.72
17,600
Oct 15, 2026
18.70
18.75
18.68
18.69
18.69
23,900
Oct 14, 2026
18.62
18.68
18.60
18.65
18.65
24,400
Oct 13, 2026
18.67
18.68
18.64
18.67
18.67
7,100
Oct 9, 2026
18.60
18.64
18.60
18.61
18.61
13,100
Oct 8, 2026
18.48
18.59
18.48
18.58
18.58
21,300
Oct 7, 2026
18.48
18.57
18.48
18.55
18.55
34,700
Oct 6, 2026
18.49
18.59
18.49
18.58
18.58
27,800
Oct 5, 2026
18.48
18.52
18.46
18.51
18.51
12,600
Oct 2, 2026
18.62
18.62
18.51
18.54
18.54
23,000
Oct 1, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
18.46
18.57
18.46
18.56
18.56
12,000
Sep 30, 2026
18.54
18.56
18.51
18.51
18.46
18,500
Sep 29, 2026
18.58
18.58
18.53
18.54
18.49
12,800
Sep 28, 2026
18.59
18.60
18.53
18.60
18.55
16,300
Sep 25, 2026
18.55
18.62
18.54
18.60
18.55
18,400
Sep 24, 2026
18.55
18.60
18.54
18.55
18.50
22,300
Sep 23, 2026
18.73
18.73
18.57
18.61
18.56
41,700
Sep 22, 2026
18.76
18.78
18.70
18.76
18.71
39,500
Sep 21, 2026
18.67
18.73
18.67
18.71
18.66
12,800
Sep 18, 2026
18.65
18.68
18.65
18.66
18.61
10,900
Sep 17, 2026
18.72
18.74
18.70
18.73
18.68
9,700
Sep 16, 2026
18.57
18.67
18.57
18.61
18.56
27,000
Sep 15, 2026
18.58
18.59
18.53
18.58
18.53
33,000
Sep 14, 2026
18.51
18.59
18.51
18.57
18.52
17,000
Sep 11, 2026
18.57
18.62
18.57
18.58
18.53
22,500
Sep 10, 2026
18.63
18.63
18.55
18.57
18.52
10,900
Sep 9, 2026
18.66
18.69
18.66
18.66
18.61
15,000
Sep 8, 2026
18.69
18.75
18.69
18.74
18.69
16,500
Sep 4, 2026
18.80
18.80
18.74
18.74
18.69
14,200
Sep 3, 2026
18.81
18.81
18.73
18.75
18.70
18,700
Sep 2, 2026
18.72
18.76
18.70
18.74
18.69
14,800
Sep 1, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
18.71
18.79
18.71
18.79
18.74
20,600
Aug 31, 2026
18.86
18.86
18.81
18.85
18.75
12,000
Aug 28, 2026
18.90
18.97
18.85
18.97
18.87
54,600
Aug 27, 2026
18.89
18.92
18.87
18.89
18.79
12,400
Aug 26, 2026
18.91
18.92
18.88
18.91
18.81
23,400
Aug 25, 2026
18.93
18.94
18.91
18.94
18.84
6,500
Aug 24, 2026
18.88
18.89
18.85
18.88
18.78
10,600
Aug 21, 2026
18.82
18.82
18.77
18.79
18.69
6,400
Aug 20, 2026
18.76
18.82
18.76
18.81
18.71
11,700
Aug 19, 2026
18.84
18.88
18.82
18.87
18.77
26,100
Aug 18, 2026
18.79
18.84
18.79
18.84
18.74
16,900
Aug 17, 2026
18.84
18.85
18.79
18.80
18.70
17,100
Aug 14, 2026
18.93
18.93
18.84
18.86
18.76
10,500
Aug 13, 2026
18.84
18.95
18.84
18.94
18.84
7,400
Aug 12, 2026
18.88
18.88
18.85
18.86
18.76
10,900
Aug 11, 2026
18.84
18.87
18.82
18.83
18.73
33,700
Aug 10, 2026
18.88
18.88
18.83
18.85
18.75
100,800
Aug 7, 2026
18.95
18.95
18.89
18.93
18.83
17,500
Aug 6, 2026
18.99
18.99
18.92
18.95
18.85
28,200
Aug 5, 2026
19.02
19.04
18.99
19.01
18.91
49,900
Aug 4, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
18.93
19.00
18.93
19.00
18.90
15,900
Jul 31, 2026
18.96
18.97
18.91
18.94
18.80
24,100
Jul 30, 2026
18.97
19.04
18.97
19.03
18.88
32,000
Jul 29, 2026
19.05
19.07
18.99
19.02
18.87
46,400
Jul 28, 2026
19.00
19.10
19.00
19.08
18.93
15,800
Jul 27, 2026
19.07
19.09
19.04
19.06
18.91
30,500
Jul 24, 2026
19.02
19.02
18.99
19.02
18.87
8,700
Jul 23, 2026
18.95
18.96
18.91
18.94
18.80
33,000
Jul 22, 2026
18.99
19.03
18.99
18.99
18.84
10,300
Jul 21, 2026
19.02
19.07
19.02
19.06
18.91
13,500
Jul 20, 2026
19.09
19.09
19.01
19.06
18.91
21,600
Jul 17, 2026
19.01
19.08
19.01
19.03
18.88
9,700
Jul 16, 2026
19.05
19.08
19.02
19.08
18.93
18,700
Jul 15, 2026
18.97
19.11
18.97
19.09
18.94
25,500
Jul 14, 2026
19.07
19.07
19.02
19.04
18.89
23,500
Jul 13, 2026
19.00
19.07
19.00
19.04
18.89
22,900
Jul 10, 2026
19.01
19.10
19.01
19.09
18.94
17,800
Jul 9, 2026
19.00
19.10
19.00
19.09
18.94
19,800
Jul 8, 2026
19.06
19.07
18.99
19.07
18.92
26,900
Jul 7, 2026
19.19
19.19
19.11
19.14
18.99
31,100
Jul 6, 2026
19.16
19.21
19.16
19.21
19.06
6,600
Jul 3, 2026
19.32
19.32
19.12
19.12
18.97
15,300
Jul 2, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
19.13
19.17
19.12
19.14
18.99
16,800
Jun 30, 2026
19.31
19.31
19.25
19.28
19.09
35,500
Jun 29, 2026
19.29
19.31
19.27
19.31
19.12
12,600
Jun 26, 2026
19.16
19.26
19.16
19.24
19.05
15,200
Jun 25, 2026
19.30
19.30
19.24
19.26
19.07
11,800
Jun 24, 2026
19.29
19.31
19.27
19.31
19.12
30,200
Jun 23, 2026
19.23
19.23
19.19
19.21
19.02
28,600
Jun 22, 2026
19.21
19.23
19.16
19.16
18.97
34,400
Jun 19, 2026
19.19
19.23
19.19
19.21
19.02
27,900
Jun 18, 2026
19.27
19.28
19.21
19.22
19.03
34,300
Jun 17, 2026
19.28
19.28
19.19
19.21
19.02
22,400
Jun 16, 2026
19.21
19.25
19.20
19.23
19.04
29,700
Jun 15, 2026
19.22
19.27
19.19
19.20
19.01
26,300
Jun 12, 2026
19.15
19.21
19.15
19.19
19.00
23,600
Jun 11, 2026
19.09
19.20
19.09
19.20
19.01
34,100
Jun 10, 2026
19.05
19.15
19.05
19.15
18.96
31,000
Jun 9, 2026
19.06
19.11
19.06
19.11
18.92
16,800
Jun 8, 2026
19.16
19.16
19.07
19.07
18.88
24,700
Jun 5, 2026
19.05
19.16
19.05
19.14
18.95
18,800
Jun 4, 2026
19.23
19.23
19.19
19.19
19.00
38,500
Jun 3, 2026
19.20
19.20
19.16
19.20
19.01
31,400
Jun 2, 2026
19.15
19.22
19.15
19.21
19.02
22,900
Jun 1, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
19.13
19.18
19.12
19.17
18.98
24,100
May 29, 2026
19.25
19.26
19.23
19.26
19.02
11,100
May 28, 2026
19.17
19.24
19.17
19.23
18.98
21,000
May 27, 2026
19.21
19.21
19.14
19.14
18.90
17,300
May 26, 2026
19.32
19.32
19.11
19.12
18.88
19,800
May 25, 2026
19.15
19.18
19.12
19.15
18.91
32,300
May 22, 2026
19.04
19.07
19.02
19.06
18.82
36,200
May 21, 2026
19.01
19.05
18.96
19.02
18.78
19,600
May 20, 2026
18.84
19.00
18.84
19.00
18.76
17,700
May 19, 2026
18.79
18.87
18.79
18.86
18.63
10,500
May 15, 2026
18.94
18.94
18.87
18.87
18.63
10,700
May 14, 2026
19.01
19.07
19.01
19.03
18.79
17,700
May 13, 2026
19.00
19.01
18.97
18.98
18.74
13,700
May 12, 2026
19.02
19.02
18.97
19.00
18.76
4,900
May 11, 2026
19.09
19.09
19.02
19.04
18.80
14,200
May 8, 2026
19.10
19.12
19.07
19.09
18.85
36,800
May 7, 2026
19.10
19.10
19.00
19.02
18.78
25,900
May 6, 2026
18.98
19.06
18.98
19.05
18.81
32,100
May 5, 2026
18.86
18.95
18.86
18.94
18.70
13,900
May 4, 2026
18.95
19.00
18.90
18.91
18.67
25,100
May 1, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
18.99
19.03
18.99
19.02
18.78
9,500
Apr 30, 2026
19.03
19.04
19.00
19.02
18.74
18,900
Apr 29, 2026
19.06
19.06
18.96
18.99
18.71
29,700
Apr 28, 2026
19.07
19.08
19.04
19.07
18.79
21,100
Apr 27, 2026
19.08
19.09
19.07
19.09
18.80
21,300
Apr 24, 2026
19.11
19.12
19.09
19.11
18.83
13,100
Apr 23, 2026
19.13
19.13
19.03
19.08
18.80
28,100
Apr 22, 2026
19.11
19.11
19.06
19.06
18.78
26,300
Apr 21, 2026
19.14
19.14
19.06
19.08
18.80
34,500
Apr 20, 2026
19.08
19.14
19.08
19.12
18.83
38,600
Apr 17, 2026
19.13
19.14
19.10
19.11
18.83
24,200
Apr 16, 2026
19.04
19.07
19.02
19.04
18.76
19,100
Apr 15, 2026
19.06
19.09
19.06
19.08
18.80
35,400
Apr 14, 2026
19.00
19.10
19.00
19.09
18.80
28,400
Apr 13, 2026
19.01
19.04
19.00
19.02
18.74
16,200
Apr 10, 2026
19.05
19.05
19.00
19.03
18.75
21,600
Apr 9, 2026
19.03
19.07
18.97
19.02
18.74
18,700
Apr 8, 2026
19.05
19.09
19.02
19.05
18.77
35,300
Apr 7, 2026
19.01
19.01
18.90
18.97
18.69
25,200
Apr 6, 2026
19.01
19.01
18.95
19.01
18.73
26,700
Apr 2, 2026
18.99
18.99
18.93
18.97
18.69
12,900
Apr 1, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
18.97
19.00
18.94
18.95
18.67
24,500
Mar 31, 2026
19.08
19.08
19.02
19.05
18.71
14,800
Mar 30, 2026
18.95
19.01
18.95
18.99
18.65
21,700
Mar 27, 2026
18.88
18.93
18.88
18.91
18.57
23,100
Mar 26, 2026
18.94
18.99
18.91
18.92
18.58
18,600
Mar 25, 2026
18.96
19.03
18.96
19.01
18.67
38,800
Mar 24, 2026
18.85
18.94
18.85
18.88
18.54
50,100
Mar 23, 2026
18.92
19.02
18.91
18.95
18.61
74,100
Mar 20, 2026
18.99
19.00
18.88
18.88
18.54
120,500
Mar 19, 2026
19.01
19.06
18.99
19.04
18.70
86,200
Mar 18, 2026
19.12
19.13
19.04
19.05
18.71
78,300
Mar 17, 2026
19.15
19.15
19.10
19.11
18.77
78,300
Mar 16, 2026
19.05
19.10
19.05
19.08
18.74
27,000
Mar 13, 2026
19.08
19.09
18.99
19.02
18.68
15,200
Mar 12, 2026
19.03
19.06
18.99
19.01
18.67
28,000
Mar 11, 2026
19.12
19.13
19.07
19.08
18.74
38,700
Mar 10, 2026
19.15
19.21
19.15
19.18
18.84
25,900
Mar 9, 2026
19.06
19.20
19.06
19.19
18.84
12,900
Mar 6, 2026
19.14
19.19
19.14
19.15
18.81
30,500
Mar 5, 2026
19.26
19.27
19.22
19.24
18.89
28,400
Mar 4, 2026
19.33
19.35
19.31
19.31
18.96
20,300
Mar 3, 2026
19.32
19.36
19.28
19.33
18.98
30,100
Mar 2, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
19.43
19.43
19.35
19.39
19.04
17,600
Feb 27, 2026
19.58
19.58
19.50
19.52
19.11
14,700
Feb 26, 2026
19.48
19.50
19.47
19.50
19.09
60,000
Feb 25, 2026
19.47
19.50
19.46
19.46
19.05
27,800
Feb 24, 2026
19.52
19.52
19.48
19.48
19.07
24,500
Feb 23, 2026
19.44
19.51
19.44
19.49
19.08
31,000
Feb 20, 2026
19.44
19.47
19.42
19.47
19.06
23,200
Feb 19, 2026
19.46
19.47
19.42
19.44
19.03
23,800
Feb 18, 2026
19.45
19.47
19.43
19.47
19.06
24,200
Feb 17, 2026
19.45
19.46
19.44
19.46
19.05
16,000
Feb 13, 2026
19.44
19.45
19.41
19.41
19.00
28,600
Feb 12, 2026
19.32
19.40
19.32
19.39
18.98
24,600
Feb 11, 2026
19.34
19.36
19.32
19.33
18.93
27,600
Feb 10, 2026
19.37
19.37
19.31
19.33
18.93
12,500
Feb 9, 2026
19.30
19.31
19.28
19.30
18.90
20,600
Feb 6, 2026
19.25
19.29
19.25
19.29
18.89
25,200
Feb 5, 2026
19.29
19.30
19.25
19.30
18.90
34,700
Feb 4, 2026
19.25
19.28
19.23
19.27
18.87
22,000
Feb 3, 2026
19.26
19.26
19.22
19.26
18.86
24,100
Feb 2, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
19.26
19.26
19.21
19.22
18.82
22,700
Jan 30, 2026
19.29
19.32
19.28
19.31
18.85
29,200
Jan 29, 2026
19.30
19.34
19.28
19.28
18.82
58,600
Jan 28, 2026
19.28
19.31
19.28
19.30
18.84
25,600
Jan 27, 2026
19.29
19.32
19.28
19.30
18.84
12,300
Jan 26, 2026
19.31
19.35
19.31
19.35
18.89
26,300
Jan 23, 2026
19.28
19.29
19.24
19.29
18.83
22,200
Jan 22, 2026
19.25
19.30
19.25
19.29
18.83
20,700
Jan 21, 2026
19.20
19.27
19.20
19.26
18.80
41,400
Jan 20, 2026
19.25
19.27
19.23
19.25
18.79
41,700
Jan 19, 2026
19.29
19.30
19.27
19.29
18.83
23,100
Jan 16, 2026
19.29
19.33
19.28
19.30
18.84
20,800
Jan 15, 2026
19.29
19.33
19.29
19.32
18.86
38,100
Jan 14, 2026
19.22
19.30
19.22
19.30
18.84
33,900
Jan 13, 2026
19.25
19.25
19.20
19.23
18.77
25,100
Jan 12, 2026
19.25
19.25
19.22
19.25
18.79
36,500
Jan 9, 2026
19.24
19.26
19.22
19.26
18.80
11,400
Jan 8, 2026
19.18
19.24
19.18
19.23
18.77
19,400
Jan 7, 2026
19.19
19.25
19.19
19.24
18.78
22,800
Jan 6, 2026
19.17
19.18
19.13
19.16
18.70
31,400
Jan 5, 2026
19.11
19.18
19.11
19.17
18.71
27,700
Jan 2, 2026
19.15
19.15
19.07
19.10
18.64
8,000
Dec 31, 2025
19.18
19.18
19.13
19.13
18.67
9,700
Dec 30, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
19.18
19.18
19.13
19.16
18.70
10,800
Dec 29, 2025
19.28
19.29
19.25
19.29
18.75
16,400
Dec 24, 2025
19.28
19.28
19.25
19.27
18.73
7,100
Dec 23, 2025
19.18
19.26
19.18
19.25
18.71
20,900
Dec 22, 2025
19.15
19.17
19.14
19.17
18.63
10,800
Dec 19, 2025
19.19
19.20
19.14
19.14
18.60
40,000
Dec 18, 2025
19.22
19.23
19.17
19.22
18.68
36,600
Dec 17, 2025
19.21
19.21
19.18
19.18
18.64
25,500
Dec 16, 2025
19.19
19.24
19.18
19.24
18.70
40,000
Dec 15, 2025
19.24
19.24
19.18
19.19
18.65
19,800
Dec 12, 2025
19.13
19.16
19.13
19.16
18.62
18,000
Dec 11, 2025
19.16
19.19
19.15
19.15
18.61
21,900
Dec 10, 2025
19.13
19.17
19.13
19.13
18.59
13,500
Dec 9, 2025
19.14
19.14
19.09
19.10
18.57
14,700
Dec 8, 2025
19.07
19.16
19.07
19.15
18.61
24,500
Dec 5, 2025
19.17
19.19
19.13
19.16
18.62
24,600
Dec 4, 2025
19.39
19.39
19.32
19.34
18.80
19,800
Dec 3, 2025
19.38
19.40
19.38
19.40
18.86
16,600
Dec 2, 2025
19.35
19.39
19.35
19.38
18.84
15,400
Dec 1, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
19.42
19.43
19.38
19.39
18.85
41,400
Nov 28, 2025
19.59
19.59
19.53
19.56
18.94
24,800
Nov 27, 2025
19.58
19.58
19.55
19.58
18.96
14,500
Nov 26, 2025
19.55
19.58
19.52
19.55
18.93
30,500
Nov 25, 2025
19.53
19.55
19.52
19.54
18.92
17,600
Nov 24, 2025
19.49
19.50
19.45
19.50
18.88
24,200
Nov 21, 2025
19.43
19.47
19.42
19.47
18.85
20,500
Nov 20, 2025
19.43
19.44
19.40
19.42
18.80
18,600
Nov 19, 2025
19.44
19.44
19.38
19.38
18.77
24,400
Nov 18, 2025
19.43
19.44
19.37
19.41
18.79
17,200
Nov 17, 2025
19.46
19.46
19.43
19.44
18.82
13,600
Nov 14, 2025
19.49
19.49
19.42
19.45
18.83
27,400
Nov 13, 2025
19.52
19.53
19.47
19.47
18.85
48,400
Nov 12, 2025
19.52
19.54
19.50
19.52
18.91
13,700
Nov 11, 2025
19.50
19.52
19.49
19.52
18.90
28,100
Nov 10, 2025
19.59
19.59
19.48
19.50
18.88
44,300
Nov 7, 2025
19.50
19.53
19.48
19.48
18.86
23,500
Nov 6, 2025
19.51
19.56
19.51
19.55
18.93
17,600
Nov 5, 2025
19.53
19.53
19.49
19.51
18.89
24,300
Nov 4, 2025
19.48
19.51
19.48
19.49
18.87
14,500
Nov 3, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
19.51
19.53
19.48
19.50
18.88
16,300
Oct 31, 2025
19.61
19.61
19.56
19.60
18.91
28,700
Oct 30, 2025
19.58
19.61
19.58
19.60
18.91
20,200
