Skip to main content
Mackenzie Global High Yield Fixed Income ETF (NEO:MHYB)
Canada flag Canada · Delayed Price · Currency is CAD
17.91
-0.01 (-0.06%)
At close: Dec 5, 2025

NEO:MHYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9117.9117.9117.9117.91-0.06%397
Dec 2, 202517.9017.9217.8917.9217.92-0.44%33,252
Dec 1, 202518.0018.0018.0018.0018.00-0.06%568
Nov 26, 202518.0118.0118.0118.0118.01-0.11%116
Nov 25, 202518.0318.0318.0318.0318.030.33%401
Nov 24, 202517.9717.9717.9717.9717.970.11%237
Nov 21, 202517.9517.9517.9517.9517.95-215
Nov 20, 202517.9517.9517.9517.9517.95-0.11%612
Nov 19, 202517.9717.9717.9717.9717.970.39%624
Nov 18, 202517.9017.9017.9017.9017.90-0.17%540
Nov 14, 202517.9317.9417.9317.9317.93-0.11%3,240
Nov 13, 202517.9517.9517.9517.9517.950.06%207
Nov 12, 202518.0718.0717.9417.9417.94-0.17%125,816
Nov 7, 202517.9717.9717.9717.9717.97-0.06%2,500
Nov 6, 202517.9817.9817.9817.9817.980.06%290
Nov 5, 202517.9717.9717.9717.9717.970.17%1,200
Nov 3, 202517.9417.9417.9417.9417.94-0.77%102
Oct 31, 202518.0818.0818.0818.0818.08-0.33%969
Oct 29, 202518.1418.1418.1418.1418.140.22%606
Oct 27, 202518.1018.1018.1018.1018.10-282
Oct 21, 202518.0718.1018.0318.1018.100.22%3,799
Oct 20, 202518.0618.0618.0618.0618.060.06%257
Oct 17, 202518.0518.0518.0518.0518.050.17%464
Oct 16, 202518.0318.0318.0218.0218.020.06%1,872
Oct 14, 202517.9918.0117.9918.0118.01-0.17%4,610
Oct 10, 202518.0418.0418.0418.0418.040.06%1,559
Oct 9, 202517.9918.0317.9918.0318.03-0.22%412
Oct 8, 202518.0418.0818.0418.0718.07-0.22%18,937
Oct 6, 202518.1118.1118.1118.1118.110.22%454
Oct 3, 202518.3518.3518.0718.0718.07-0.22%9,249
Sep 29, 202518.1118.1118.1118.1118.110.06%1,036
Sep 26, 202518.1018.1018.1018.1018.10-348,140
Sep 25, 202518.1218.1218.1018.1018.10-0.39%1,680
Sep 24, 202518.1518.1718.1518.1718.17-0.06%247
Sep 23, 202518.1818.1818.1818.1818.180.39%226
Sep 22, 202518.1318.1318.1118.1118.11-0.06%2,965
Sep 18, 202518.1218.1218.1218.1218.12-0.22%241
Sep 17, 202518.1118.1618.1118.1618.16-888
Sep 16, 202518.1118.1618.1118.1618.160.33%1,386
Sep 15, 202518.1018.1018.1018.1018.10-0.11%1,501
Sep 11, 202518.1118.1218.0618.1218.120.39%2,228
Sep 10, 202518.0618.1018.0518.0518.05-0.17%1,320
Sep 9, 202518.0918.0918.0818.0818.08-0.06%4,100
Sep 8, 202518.0918.0918.0918.0918.090.72%2,112
Sep 5, 202518.1118.1117.9617.9617.96-0.50%10,933
Sep 4, 202518.0418.0518.0418.0518.050.11%1,462
Sep 3, 202517.9218.0317.9218.0318.030.45%1,926
Sep 2, 202517.9117.9517.9117.9517.95-0.39%1,750
Aug 29, 202518.0218.0218.0218.0218.02-0.55%12,713
Aug 28, 202518.1218.1218.1218.1218.120.55%2,422
Aug 26, 202518.1518.1518.0218.0218.020.11%53,827
Aug 22, 202518.0018.0018.0018.0018.00-21,100
Aug 20, 202518.0018.0018.0018.0018.00-0.55%2,275
Aug 13, 202518.0918.1018.0918.1018.100.56%928
Aug 12, 202518.0018.0018.0018.0018.00-0.33%386
Aug 11, 202518.0718.0718.0618.0618.06-1,606
Aug 8, 202518.0718.0818.0618.0618.06-5,831
Aug 7, 202518.1218.1218.0018.0618.060.61%68,420
Aug 6, 202517.9818.0517.9417.9517.95-8,588
Aug 5, 202518.1918.1917.9517.9517.950.28%3,063
Aug 1, 202517.9017.9017.9017.9017.90-0.56%651
Jul 31, 202518.0518.1118.0018.0018.00-0.44%2,466
Jul 30, 202518.0818.0818.0818.0818.080.44%1,500
Jul 28, 202518.0018.0018.0018.0018.00-0.06%379
Jul 25, 202518.0118.0118.0118.0118.010.17%400
Jul 24, 202517.9817.9817.9817.9817.980.11%970
Jul 21, 202517.9717.9717.9617.9617.960.17%217,676
Jul 18, 202517.9317.9317.9317.9317.93-0.11%273
Jul 17, 202517.9517.9517.9517.9517.950.22%801
Jul 16, 202517.9718.0117.9117.9117.91-0.06%88,796
Jul 15, 202517.9217.9217.9217.9217.92-0.22%5,478
Jul 11, 202517.9617.9617.9617.9617.960.11%915
Jul 10, 202517.9517.9517.9417.9417.94-0.22%3,600
Jul 9, 202517.9817.9817.9817.9817.980.33%1,607
Jul 8, 202517.9217.9217.9217.9217.92-0.06%521
Jul 7, 202517.9317.9317.9317.9317.93-0.33%7,651
Jul 4, 202517.9917.9917.9917.9917.99-2,000
Jun 27, 202518.1218.1217.9917.9917.99-0.11%15,765
Jun 26, 202518.0118.0118.0118.0118.010.17%1,172
Jun 25, 202517.9517.9817.9517.9817.980.45%3,884
Jun 23, 202517.9017.9017.9017.9017.900.11%1,413
Jun 20, 202517.9017.9017.8817.8817.881.13%44,280
Jun 19, 202517.6817.6817.6817.6817.68-1.17%6,302
Jun 18, 202517.8917.8917.8917.8917.89-0.22%2,753
Jun 17, 202517.8818.0017.8317.9317.930.56%19,100
Jun 16, 202517.8417.9117.6817.8317.83-0.34%3,701
Jun 13, 202517.8917.8917.8917.8917.890.28%402
Jun 12, 202517.8617.9217.8417.8417.840.79%6,598
Jun 11, 202517.8817.8817.7017.7017.70-1.12%11,185
Jun 10, 202517.9017.9017.8617.9017.900.28%11,061
Jun 9, 202517.8417.8517.8417.8517.85-0.06%3,461
Jun 6, 202517.8617.8617.8617.8617.860.17%1,100
Jun 5, 202517.9017.9017.8317.8317.83-58,650