Toronto - Delayed Quote
CAD
Mackenzie Global Fixed Income Allocation ETF (MGAB.TO)
16.29
-0.01
(-0.03%)
At close: October 27 at 10:38:02 AM 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
16.35
16.35
16.35
16.35
16.30
-
Nov 2, 2026
0.05438
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
16.35
16.35
16.35
16.35
16.30
-
Oct 28, 2026
16.35
16.35
16.35
16.35
16.30
-
Oct 27, 2026
16.29
16.29
16.29
16.35
16.30
100
Oct 26, 2026
16.27
16.27
16.27
16.27
16.22
-
Oct 23, 2026
16.27
16.27
16.27
16.27
16.22
-
Oct 22, 2026
16.27
16.27
16.27
16.27
16.22
-
Oct 21, 2026
16.27
16.27
16.27
16.27
16.22
-
Oct 20, 2026
16.27
16.27
16.27
16.27
16.22
-
Oct 19, 2026
16.25
16.25
16.25
16.27
16.22
100
Oct 16, 2026
16.34
16.34
16.34
16.34
16.29
-
Oct 15, 2026
16.37
16.37
16.37
16.34
16.29
1,900
Oct 14, 2026
16.31
16.31
16.31
16.31
16.26
-
Oct 13, 2026
16.29
16.29
16.29
16.31
16.26
100
Oct 9, 2026
16.26
16.26
16.26
16.26
16.21
-
Oct 8, 2026
16.26
16.26
16.26
16.26
16.21
-
Oct 7, 2026
16.26
16.26
16.26
16.26
16.21
-
Oct 6, 2026
16.26
16.26
16.26
16.26
16.21
-
Oct 5, 2026
16.26
16.26
16.26
16.26
16.21
-
Oct 2, 2026
16.26
16.26
16.26
16.26
16.21
-
Oct 1, 2026
0.05702
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
16.26
16.26
16.26
16.26
16.21
-
Sep 30, 2026
16.26
16.26
16.26
16.26
16.15
-
Sep 29, 2026
16.29
16.29
16.29
16.26
16.15
785
Sep 28, 2026
16.46
16.46
16.46
16.46
16.35
-
Sep 25, 2026
16.46
16.46
16.46
16.46
16.35
-
Sep 24, 2026
16.46
16.46
16.46
16.46
16.35
-
Sep 23, 2026
16.46
16.46
16.46
16.46
16.35
-
Sep 22, 2026
16.41
16.41
16.41
16.46
16.35
900
Sep 21, 2026
16.40
16.40
16.40
16.40
16.29
-
Sep 18, 2026
16.37
16.37
16.37
16.40
16.29
135
Sep 17, 2026
16.39
16.39
16.39
16.39
16.28
-
Sep 16, 2026
16.39
16.39
16.39
16.39
16.28
-
Sep 15, 2026
16.35
16.39
16.35
16.39
16.28
250
Sep 14, 2026
16.39
16.39
16.39
16.39
16.28
-
Sep 11, 2026
16.39
16.39
16.39
16.39
16.28
-
Sep 10, 2026
16.36
16.38
16.36
16.39
16.28
2,270
Sep 9, 2026
16.59
16.59
16.59
16.59
16.48
-
Sep 8, 2026
16.59
16.59
16.59
16.59
16.48
-
Sep 4, 2026
16.59
16.59
16.59
16.59
16.48
-
Sep 3, 2026
16.59
16.59
16.59
16.59
16.48
-
Sep 2, 2026
16.59
16.59
16.59
16.59
16.48
-
Sep 1, 2026
0.06682
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
16.59
16.59
16.59
16.59
16.48
-
Aug 31, 2026
16.59
16.59
16.59
16.59
16.41
-
Aug 28, 2026
16.63
16.63
16.63
16.59
16.41
6,300
Aug 27, 2026
16.65
16.65
16.65
16.65
16.47
-
Aug 26, 2026
16.92
16.92
16.92
16.65
16.47
525
Aug 25, 2026
16.62
16.69
16.62
16.69
16.51
1,101
Aug 24, 2026
16.58
16.58
16.58
16.58
16.40
-
Aug 21, 2026
16.58
16.58
16.58
16.58
16.40
-
Aug 20, 2026
16.54
16.54
16.54
16.58
16.40
218
Aug 19, 2026
16.58
16.58
16.58
16.58
16.40
-
Aug 18, 2026
16.58
16.58
16.58
16.58
16.40
-
Aug 17, 2026
16.61
16.61
16.61
16.58
16.40
801
Aug 14, 2026
16.64
16.64
16.64
16.60
16.42
550
Aug 13, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 12, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 11, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 10, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 7, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 6, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 5, 2026
16.64
16.64
16.64
16.64
16.46
-
Aug 4, 2026
0.06659
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
16.64
16.64
16.64
16.64
16.46
-
Jul 31, 2026
16.64
16.64
16.64
16.64
16.39
-
Jul 30, 2026
16.64
16.64
16.64
16.64
16.39
-
Jul 29, 2026
16.61
16.61
16.61
16.64
16.39
2,957
Jul 28, 2026
16.65
16.65
16.65
16.68
16.43
2,700
Jul 27, 2026
16.60
16.60
16.60
16.60
16.35
-
Jul 24, 2026
16.60
16.60
16.60
16.60
16.35
-
Jul 23, 2026
16.56
16.56
16.56
16.60
16.35
2,800
Jul 22, 2026
16.69
16.69
16.69
16.69
16.44
-
Jul 21, 2026
16.65
16.65
16.65
16.69
16.44
200
Jul 20, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 17, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 16, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 15, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 14, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 13, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 10, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 9, 2026
16.70
16.70
16.70
16.70
16.45
-
Jul 8, 2026
16.74
16.74
16.74
16.70
16.45
1,550
Jul 7, 2026
16.89
16.89
16.89
16.89
16.64
-
Jul 6, 2026
16.89
16.89
16.89
16.89
16.64
-
Jul 3, 2026
16.89
16.89
16.89
16.89
16.64
-
Jul 2, 2026
0.06556
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
16.89
16.89
16.89
16.89
16.64
-
Jun 30, 2026
16.89
16.89
16.89
16.89
16.58
-
Jun 29, 2026
16.85
16.85
16.85
16.89
16.58
1,100
Jun 26, 2026
17.12
17.12
16.89
16.87
16.56
708
Jun 25, 2026
16.78
16.83
16.78
16.85
16.54
207
Jun 24, 2026
16.84
16.84
16.84
16.86
16.55
300
Jun 23, 2026
16.85
16.85
16.85
16.85
16.54
-
Jun 22, 2026
16.85
16.85
16.85
16.85
16.54
-
Jun 19, 2026
16.85
16.85
16.85
16.85
16.54
-
Jun 18, 2026
16.85
16.85
16.85
16.85
16.54
-
Jun 17, 2026
16.85
16.85
16.85
16.85
16.54
-
Jun 16, 2026
16.82
16.82
16.82
16.85
16.54
1,800
Jun 15, 2026
17.09
17.09
17.09
16.83
16.52
100
Jun 12, 2026
16.72
16.72
16.72
16.72
16.41
-
Jun 11, 2026
16.72
16.72
16.72
16.72
16.41
-
Jun 10, 2026
16.72
16.72
16.72
16.72
16.41
-
Jun 9, 2026
16.72
16.72
16.72
16.72
16.41
-
Jun 8, 2026
16.72
16.72
16.72
16.72
16.41
-
Jun 5, 2026
16.69
16.69
16.69
16.72
16.41
200
Jun 4, 2026
16.80
16.80
16.80
16.80
16.49
-
Jun 3, 2026
16.80
16.80
16.80
16.80
16.49
-
Jun 2, 2026
16.51
16.82
16.51
16.80
16.49
821
Jun 1, 2026
0.05694
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
16.85
16.85
16.82
16.78
16.47
870
May 29, 2026
16.83
16.83
16.83
16.83
16.46
-
May 28, 2026
16.83
16.83
16.83
16.83
16.46
-
May 27, 2026
16.83
16.83
16.83
16.83
16.46
100
May 26, 2026
16.74
16.74
16.74
16.74
16.37
-
May 25, 2026
16.74
16.74
16.74
16.74
16.37
-
May 22, 2026
17.00
17.00
16.71
16.74
16.37
2,400
May 21, 2026
16.62
16.62
16.62
16.62
16.26
-
May 20, 2026
16.62
16.62
16.62
16.62
16.26
-
May 19, 2026
16.80
16.80
16.80
16.62
16.26
334
May 15, 2026
16.74
16.74
16.74
16.74
16.37
-
May 14, 2026
16.74
16.74
16.74
16.74
16.37
-
May 13, 2026
16.74
16.74
16.74
16.74
16.37
-
May 12, 2026
16.71
16.71
16.70
16.74
16.37
1,100
May 11, 2026
16.79
16.79
16.79
16.79
16.42
-
May 8, 2026
16.79
16.79
16.79
16.79
16.42
-
May 7, 2026
16.79
16.79
16.79
16.79
16.42
-
May 6, 2026
16.75
16.75
16.75
16.79
16.42
300
May 5, 2026
16.73
16.73
16.73
16.73
16.36
-
May 4, 2026
16.73
16.73
16.73
16.73
16.36
-
May 1, 2026
0.05304
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
16.71
16.71
16.71
16.73
16.36
200
Apr 30, 2026
16.82
16.82
16.82
16.82
16.40
-
Apr 29, 2026
16.82
16.82
16.82
16.82
16.40
-
Apr 28, 2026
16.82
16.82
16.82
16.82
16.40
-
Apr 27, 2026
16.98
16.98
16.98
16.82
16.40
100
Apr 24, 2026
16.83
16.83
16.83
16.83
16.41
-
Apr 23, 2026
16.89
16.89
16.89
16.83
16.41
200
Apr 22, 2026
16.85
16.85
16.85
16.85
16.43
-
Apr 21, 2026
16.87
16.88
16.87
16.85
16.43
2,900
Apr 20, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 17, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 16, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 15, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 14, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 13, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 10, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 9, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 8, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 7, 2026
16.75
16.75
16.75
16.75
16.33
-
Apr 6, 2026
16.72
16.72
16.72
16.75
16.33
701
Apr 2, 2026
16.78
16.78
16.78
16.78
16.36
3,950
Apr 1, 2026
0.04795
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
16.70
16.70
16.70
16.70
16.28
-
Mar 31, 2026
16.70
16.70
16.70
16.70
16.24
-
Mar 30, 2026
16.68
16.68
16.68
16.70
16.24
200
Mar 27, 2026
16.75
16.75
16.75
16.75
16.28
-
Mar 26, 2026
16.75
16.75
16.75
16.75
16.28
-
Mar 25, 2026
16.78
16.78
16.78
16.75
16.28
4,676
Mar 24, 2026
16.78
16.78
16.78
16.78
16.31
-
Mar 23, 2026
16.78
16.78
16.78
16.78
16.31
-
Mar 20, 2026
16.78
16.78
16.78
16.78
16.31
-
Mar 19, 2026
16.78
16.78
16.78
16.78
16.31
-
Mar 18, 2026
16.76
16.81
16.76
16.78
16.31
1,400
Mar 17, 2026
16.80
16.80
16.80
16.80
16.33
-
Mar 16, 2026
16.76
16.76
16.76
16.80
16.33
512
Mar 13, 2026
16.82
16.82
16.82
16.82
16.35
-
Mar 12, 2026
16.82
16.82
16.82
16.82
16.35
-
Mar 11, 2026
16.79
16.79
16.79
16.82
16.35
200
Mar 10, 2026
17.06
17.06
17.06
17.06
16.59
-
Mar 9, 2026
17.06
17.06
17.06
17.06
16.59
-
Mar 6, 2026
17.06
17.06
17.06
17.06
16.59
-
Mar 5, 2026
17.06
17.06
17.06
17.06
16.59
-
Mar 4, 2026
17.06
17.06
17.06
17.06
16.59
-
Mar 3, 2026
17.06
17.06
17.06
17.06
16.59
-
Mar 2, 2026
0.04529
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
17.06
17.06
17.06
17.06
16.59
-
Feb 27, 2026
17.06
17.06
17.06
17.06
16.54
-
Feb 26, 2026
17.06
17.06
17.06
17.06
16.54
-
Feb 25, 2026
17.06
17.06
17.06
17.06
16.54
-
Feb 24, 2026
17.06
17.06
17.06
17.06
16.54
-
Feb 23, 2026
17.06
17.06
17.06
17.06
16.54
-
Feb 20, 2026
17.09
17.09
17.09
17.06
16.54
1,513
Feb 19, 2026
17.07
17.07
17.07
17.07
16.55
-
Feb 18, 2026
17.10
17.10
17.10
17.07
16.55
4,800
Feb 17, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 13, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 12, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 11, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 10, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 9, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 6, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 5, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 4, 2026
16.93
16.93
16.93
16.93
16.42
-
Feb 3, 2026
16.89
16.89
16.89
16.93
16.42
200
Feb 2, 2026
0.04872
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
16.95
16.95
16.95
16.95
16.43
-
Jan 30, 2026
16.95
16.95
16.95
16.95
16.39
-
Jan 29, 2026
16.95
16.95
16.95
16.95
16.39
-
Jan 28, 2026
16.95
16.95
16.95
16.95
16.39
-
Jan 27, 2026
16.95
16.95
16.95
16.95
16.39
-
Jan 26, 2026
16.95
16.95
16.95
16.95
16.39
-
Jan 23, 2026
16.95
16.95
16.95
16.95
16.39
-
Jan 22, 2026
16.95
16.95
16.95
16.95
16.39
200
Jan 21, 2026
16.94
16.94
16.94
16.94
16.38
-
Jan 20, 2026
16.94
16.94
16.94
16.94
16.38
-
Jan 19, 2026
17.19
17.19
17.19
16.94
16.38
2,500
Jan 16, 2026
16.94
16.94
16.94
16.98
16.42
2,900
Jan 15, 2026
16.99
16.99
16.99
16.99
16.43
-
Jan 14, 2026
17.02
17.02
17.02
16.99
16.43
2,500
Jan 13, 2026
17.02
17.02
17.02
16.97
16.41
192
Jan 12, 2026
16.97
16.97
16.97
16.97
16.41
-
Jan 9, 2026
16.94
16.94
16.94
16.97
16.41
272
Jan 8, 2026
16.91
16.91
16.91
16.91
16.35
-
Jan 7, 2026
16.91
16.91
16.91
16.91
16.35
-
Jan 6, 2026
16.91
16.91
16.91
16.91
16.35
-
Jan 5, 2026
16.91
16.91
16.91
16.91
16.35
100
Jan 2, 2026
16.92
16.92
16.92
16.92
16.36
-
Dec 31, 2025
16.90
16.90
16.89
16.92
16.36
4,561
Dec 30, 2025
0.04882
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
16.99
16.99
16.99
16.99
16.43
-
Dec 29, 2025
16.89
16.89
16.89
16.99
16.38
160
Dec 24, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 23, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 22, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 19, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 18, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 17, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 16, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 15, 2025
16.95
16.95
16.95
16.95
16.34
-
Dec 12, 2025
16.95
16.95
16.95
16.95
16.34
100
Dec 11, 2025
16.91
16.91
16.91
16.91
16.30
-
Dec 10, 2025
16.91
16.91
16.91
16.91
16.30
-
Dec 9, 2025
17.00
17.00
17.00
16.91
16.30
945
Dec 8, 2025
16.96
16.96
16.96
16.96
16.35
100
Dec 5, 2025
16.97
16.97
16.95
16.96
16.35
5,300
Dec 4, 2025
17.06
17.06
17.06
17.06
16.45
-
Dec 3, 2025
17.06
17.06
17.06
17.06
16.45
100
Dec 2, 2025
17.05
17.05
17.05
17.05
16.44
-
Dec 1, 2025
0.03093
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
17.05
17.05
17.05
17.05
16.44
-
Nov 28, 2025
17.05
17.05
17.05
17.05
16.41
-
Nov 27, 2025
17.05
17.05
17.05
17.05
16.41
-
Nov 26, 2025
17.05
17.05
17.05
17.05
16.41
-
Nov 25, 2025
17.05
17.05
17.05
17.05
16.41
-
Nov 24, 2025
17.01
17.01
17.01
17.05
16.41
100
Nov 21, 2025
17.02
17.02
17.02
17.02
16.38
-
Nov 20, 2025
17.02
17.02
17.02
17.02
16.38
-
Nov 19, 2025
17.02
17.02
17.02
17.02
16.38
100
Nov 18, 2025
17.06
17.06
17.06
17.06
16.42
-
Nov 17, 2025
17.06
17.06
17.06
17.06
16.42
-
Nov 14, 2025
17.06
17.06
17.06
17.06
16.42
-
Nov 13, 2025
17.06
17.06
17.06
17.06
16.42
-
Nov 12, 2025
17.09
17.09
17.09
17.06
16.42
100
Nov 11, 2025
17.05
17.05
17.05
17.05
16.41
-
Nov 10, 2025
17.05
17.05
17.05
17.05
16.41
-
Nov 7, 2025
17.05
17.05
17.05
17.05
16.41
100
Nov 6, 2025
17.12
17.12
17.12
17.12
16.47
-
Nov 5, 2025
17.12
17.12
17.12
17.12
16.47
-
Nov 4, 2025
17.12
17.12
17.12
17.12
16.47
-
Nov 3, 2025
0.0498
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
17.06
17.06
17.06
17.12
16.47
100
