Skip to main content
Mackenzie Canadian Strategic Fixed Income ETF (TSX:MKB)
Canada flag Canada · Delayed Price · Currency is CAD
19.36
-0.10 (-0.52%)
Mar 2, 2026, 11:31 AM EST

TSX:MKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202619.4319.4319.4319.43--0.46%1,834
Feb 27, 202619.5819.5819.5019.5219.460.10%14,670
Feb 26, 202619.4819.5019.4719.5019.440.21%60,010
Feb 25, 202619.4719.5019.4619.4619.40-0.10%27,770
Feb 24, 202619.5219.5219.4819.4819.42-0.05%24,486
Feb 23, 202619.4419.5119.4419.4919.430.10%30,991
Feb 20, 202619.4419.4719.4219.4719.410.15%23,165
Feb 19, 202619.4619.4719.4219.4419.38-0.15%23,773
Feb 18, 202619.4519.4719.4319.4719.410.05%24,163
Feb 17, 202619.4519.4619.4419.4619.400.26%15,954
Feb 13, 202619.4419.4519.4119.4119.350.10%28,621
Feb 12, 202619.3219.4019.3219.3919.330.31%24,606
Feb 11, 202619.3419.3619.3219.3319.27-27,595
Feb 10, 202619.3719.3719.3119.3319.270.16%12,543
Feb 9, 202619.3019.3119.2819.3019.240.05%20,595
Feb 6, 202619.2519.2919.2519.2919.23-0.05%25,226
Feb 5, 202619.2919.3019.2519.3019.240.16%34,741
Feb 4, 202619.2519.2819.2319.2719.210.05%21,988
Feb 3, 202619.2619.2619.2219.2619.200.21%24,058
Feb 2, 202619.2619.2619.2119.2219.16-0.47%22,702
Jan 30, 202619.2919.3219.2819.3119.190.16%29,234
Jan 29, 202619.3019.3419.2819.2819.16-0.10%58,569
Jan 28, 202619.2819.3119.2819.3019.18-25,589
Jan 27, 202619.2919.3219.2919.3019.18-0.26%12,288
Jan 26, 202619.3119.3519.3119.3519.230.31%26,266
Jan 23, 202619.2819.2919.2419.2919.17-22,203
Jan 22, 202619.2519.3019.2519.2919.170.16%20,688
Jan 21, 202619.2019.2719.2019.2619.140.05%41,399
Jan 20, 202619.2519.2719.2319.2519.13-0.21%41,734
Jan 19, 202619.2919.3019.2719.2919.17-0.05%23,131
Jan 16, 202619.2919.3319.2819.3019.18-0.10%20,750
Jan 15, 202619.2919.3319.2919.3219.200.10%38,120
Jan 14, 202619.2219.3019.2219.3019.180.36%33,863
Jan 13, 202619.2519.2519.2019.2319.11-0.10%25,119
Jan 12, 202619.2519.2519.2219.2519.13-0.05%36,539
Jan 9, 202619.2419.2619.2219.2619.140.16%11,412
Jan 8, 202619.1819.2419.1819.2319.11-0.05%19,418
Jan 7, 202619.1919.2519.1919.2419.120.42%22,825
Jan 6, 202619.1719.1819.1319.1619.04-0.05%31,365
Jan 5, 202619.1119.1819.1119.1719.050.37%27,695
Jan 2, 202619.1519.1519.0719.1018.98-0.16%7,967
Dec 31, 202519.1819.1819.1319.1319.01-0.16%9,723
Dec 30, 202519.1819.1819.1319.1619.04-0.67%10,847
Dec 29, 202519.2819.2919.2519.2919.090.10%16,389
Dec 24, 202519.2819.2819.2519.2719.070.10%7,139
Dec 23, 202519.1819.2619.1819.2519.050.42%20,944
Dec 22, 202519.1519.1719.1419.1718.970.16%10,845
Dec 19, 202519.1919.2019.1419.1418.95-0.42%40,027
Dec 18, 202519.2219.2319.1719.2219.020.21%36,614
Dec 17, 202519.2119.2119.1819.1818.98-0.31%25,545
Dec 16, 202519.1919.2419.1819.2419.040.26%39,960
Dec 15, 202519.2419.2419.1819.1918.990.16%19,849
Dec 12, 202519.1319.1619.1319.1618.960.05%17,970
Dec 11, 202519.1619.1919.1519.1518.950.10%21,947
Dec 10, 202519.1319.1719.1319.1318.940.16%13,505
Dec 9, 202519.1419.1419.0919.1018.91-0.26%14,675
Dec 8, 202519.0719.1619.0719.1518.95-0.05%24,473
Dec 5, 202519.1719.1919.1319.1618.96-0.93%24,628
Dec 4, 202519.3919.3919.3219.3419.14-0.31%19,831
Dec 3, 202519.3819.4019.3819.4019.200.10%16,624
Dec 2, 202519.3619.3919.3519.3819.18-0.05%15,372
Dec 1, 202519.4219.4319.3819.3919.19-0.87%41,353
Nov 28, 202519.5919.5919.5319.5619.29-0.10%24,791
Nov 27, 202519.5819.5819.5519.5819.310.15%14,497
Nov 26, 202519.5519.5819.5219.5519.280.05%30,517
Nov 25, 202519.5319.5519.5219.5419.270.21%17,622
Nov 24, 202519.4919.5019.4519.5019.230.15%24,241
Nov 21, 202519.4319.4719.4219.4719.200.26%20,527
Nov 20, 202519.4319.4419.4019.4219.150.21%18,640
Nov 19, 202519.4419.4419.3819.3819.11-0.13%24,350
Nov 18, 202519.4319.4419.3719.4119.13-0.18%17,248
Nov 17, 202519.4619.4619.4319.4419.17-0.05%13,632
Nov 14, 202519.4919.4919.4219.4519.18-0.10%27,356
Nov 13, 202519.5219.5319.4719.4719.20-0.28%48,443
Nov 12, 202519.5219.5419.5019.5319.250.03%13,666
Nov 11, 202519.5019.5219.4919.5219.250.10%28,085
Nov 10, 202519.5919.5919.4819.5019.230.10%44,298
Nov 7, 202519.5019.5319.4819.4819.21-0.36%23,522
Nov 6, 202519.5119.5619.5119.5519.280.21%17,559
Nov 5, 202519.5319.5319.4919.5119.240.10%24,312
Nov 4, 202519.4819.5119.4819.4919.22-0.05%14,538
Nov 3, 202519.5119.5319.4819.5019.23-0.51%16,304
Oct 31, 202519.6119.6119.5619.6019.25-28,703
Oct 30, 202519.5819.6119.5819.6019.250.20%20,158
Oct 29, 202519.6619.6619.5619.5619.21-0.61%25,148
Oct 28, 202519.6819.7019.6519.6819.330.10%29,744
Oct 27, 202519.6319.6619.6119.6619.310.15%27,805
Oct 24, 202519.6119.6419.6119.6319.280.20%35,584
Oct 23, 202519.6319.6319.5919.5919.24-0.20%25,948
Oct 22, 202519.6419.6419.5919.6319.280.10%37,911
Oct 21, 202519.6619.6619.5919.6119.26-0.15%22,566
Oct 20, 202519.6419.6419.6119.6419.290.15%36,268
Oct 17, 202519.5719.6119.5719.6119.260.10%24,298
Oct 16, 202519.5619.6019.5619.5919.240.20%37,699
Oct 15, 202519.5719.5819.5419.5519.200.10%13,565
Oct 14, 202519.5019.5319.4819.5319.180.15%25,502
Oct 10, 202519.4519.5019.4219.5019.150.36%28,323
Oct 9, 202519.4419.4419.4119.4319.09-17,001
Oct 8, 202519.4719.4719.4119.4319.090.05%44,560
Oct 7, 202519.4219.4419.3819.4219.080.05%22,471