Nasdaq - Delayed Quote
CAD
Mackenzie Ivy Global Balanced Fund Series O NL (235343A2) (JBOWX)
32.14
+0.13
(+0.41%)
At close: 8:02:33 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 28, 2026
|
32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
|
Oct 27, 2026
|
32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
|
Oct 26, 2026
|
32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
|
Oct 23, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
|
Oct 22, 2026
|
32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
|
Oct 21, 2026
|
31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
|
Oct 20, 2026
|
31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
|
Oct 19, 2026
|
31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
|
Oct 16, 2026
|
31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
|
Oct 15, 2026
|
31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
|
Oct 14, 2026
|
31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
|
Oct 13, 2026
|
31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
|
Oct 9, 2026
|
31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
|
Oct 8, 2026
|
31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
|
Oct 7, 2026
|
31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
|
Oct 6, 2026
|
31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
|
Oct 5, 2026
|
31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
|
Oct 2, 2026
|
31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
|
Oct 1, 2026
|
30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
|
Sep 30, 2026
|
30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
|
Sep 29, 2026
|
31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
|
Sep 25, 2026
|
31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
|
Sep 24, 2026
|
30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
|
Sep 23, 2026
|
30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
|
Sep 22, 2026
|
31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
|
Sep 21, 2026
|
31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
|
Sep 18, 2026
|
30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
|
Sep 17, 2026
|
31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
|
Sep 16, 2026
|
30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
|
Sep 15, 2026
|
30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
|
Sep 14, 2026
|
31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
|
Sep 11, 2026
|
30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
|
Sep 10, 2026
|
30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
|
Sep 9, 2026
|
30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
|
Sep 8, 2026
|
31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
|
Sep 4, 2026
|
31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
|
Sep 3, 2026
|
31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
|
Sep 2, 2026
|
31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
|
Sep 1, 2026
|
31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
|
Aug 31, 2026
|
31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
|
Aug 28, 2026
|
32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
|
Aug 25, 2026
|
32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
|
Aug 24, 2026
|
32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
|
Aug 21, 2026
|
31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
|
Aug 18, 2026
|
31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
|
Aug 17, 2026
|
31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
|
Aug 14, 2026
|
31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
|
Aug 13, 2026
|
32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
|
Aug 12, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
|
Aug 11, 2026
|
32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
|
Aug 10, 2026
|
32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
|
Aug 7, 2026
|
32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
|
Aug 6, 2026
|
32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
|
Aug 5, 2026
|
32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
|
Aug 4, 2026
|
32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
|
Jul 29, 2026
|
31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
|
Jul 28, 2026
|
31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
|
Jul 27, 2026
|
31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
|
Jul 24, 2026
|
30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
|
Jul 23, 2026
|
30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
|
Jul 22, 2026
|
30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
|
Jul 21, 2026
|
30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
|
Jul 20, 2026
|
31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
|
Jul 17, 2026
|
31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
|
Jul 16, 2026
|
31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
|
Jul 15, 2026
|
31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
|
Jul 14, 2026
|
30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
|
Jul 13, 2026
|
31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
|
Jul 10, 2026
|
31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
|
Jul 9, 2026
|
31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
|
Jul 8, 2026
|
31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
|
Jul 7, 2026
|
31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
|
Jul 6, 2026
|
31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
|
Jun 30, 2026
|
30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
|
Jun 29, 2026
|
30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
|
Jun 26, 2026
|
30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
|
Jun 25, 2026
|
30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
|
Jun 24, 2026
|
30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
|
Jun 23, 2026
|
30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
|
Jun 22, 2026
|
30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
|
Jun 17, 2026
|
30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
|
Jun 16, 2026
|
30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
|
Jun 15, 2026
|
30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
|
Jun 11, 2026
|
30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
|
Jun 10, 2026
|
30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
|
Jun 9, 2026
|
30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
|
Jun 8, 2026
|
30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
|
Jun 4, 2026
|
30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
|
Jun 3, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
|
Jun 2, 2026
|
30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
|
Jun 1, 2026
|
30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
|
May 29, 2026
|
30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
|
May 28, 2026
|
30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
|
May 27, 2026
|
30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
|
May 26, 2026
|
30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
|
May 21, 2026
|
30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
|
May 20, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
|
May 19, 2026
|
29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
|
May 15, 2026
|
29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
|
May 14, 2026
|
29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
|
May 13, 2026
|
29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
|
May 12, 2026
|
29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
|
May 8, 2026
|
29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
|
May 7, 2026
|
29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
|
May 6, 2026
|
29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
|
May 5, 2026
|
29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
|
May 4, 2026
|
29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
|
May 1, 2026
|
29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
|
Apr 30, 2026
|
29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
|
Apr 29, 2026
|
29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
|
Apr 28, 2026
|
29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
|
Apr 27, 2026
|
29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
|
Apr 24, 2026
|
29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
|
Apr 23, 2026
|
29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
|
Apr 22, 2026
|
29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
|
Apr 21, 2026
|
29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
|
Apr 20, 2026
|
29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
|
Apr 17, 2026
|
30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
|
Apr 16, 2026
|
29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
|
Apr 15, 2026
|
29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
|
Apr 14, 2026
|
29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
|
Apr 13, 2026
|
29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
|
Apr 10, 2026
|
29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
|
Apr 9, 2026
|
29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
|
Apr 8, 2026
|
29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
|
Apr 7, 2026
|
29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
|
Apr 6, 2026
|
29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
|
Apr 1, 2026
|
29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
|
Mar 31, 2026
|
29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
|
Mar 30, 2026
|
28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
|
Mar 27, 2026
|
28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
|
Mar 26, 2026
|
28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
|
Mar 25, 2026
|
28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
|
Mar 24, 2026
|
28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
|
Mar 23, 2026
|
28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
|
Mar 20, 2026
|
28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
|
Mar 19, 2026
|
28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
|
Mar 18, 2026
|
28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
|
Mar 17, 2026
|
29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
|
Mar 16, 2026
|
29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
|
Mar 13, 2026
|
29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
|
Mar 12, 2026
|
28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
|
Mar 11, 2026
|
29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
|
Mar 10, 2026
|
29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
|
Mar 6, 2026
|
29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
|
Mar 4, 2026
|
29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
|
Mar 3, 2026
|
29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
|
Mar 2, 2026
|
30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
|
Feb 27, 2026
|
30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
|
Feb 26, 2026
|
30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
|
Feb 25, 2026
|
30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
|
Feb 24, 2026
|
30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
|
Feb 23, 2026
|
30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
|
Feb 20, 2026
|
30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
|
Feb 19, 2026
|
30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
|
Feb 18, 2026
|
30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
|
Feb 17, 2026
|
30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
|
Feb 13, 2026
|
30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
|
Feb 12, 2026
|
29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
|
Feb 11, 2026
|
29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
|
Feb 9, 2026
|
29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
|
Feb 6, 2026
|
30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
|
Feb 5, 2026
|
30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
|
Feb 4, 2026
|
30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
|
Feb 3, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
|
Feb 2, 2026
|
30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
|
Jan 30, 2026
|
30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
|
Jan 29, 2026
|
29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
