Skip to main content
Mackenzie Canadian Strategic Fixed Income ETF (TSX:MKB)
Canada flag Canada · Delayed Price · Currency is CAD
19.07
-0.02 (-0.10%)
Apr 28, 2026, 3:59 PM EST

TSX:MKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0719.0819.0419.0719.07-0.10%21,090
Apr 27, 202619.0819.0919.0719.0919.09-0.13%21,292
Apr 24, 202619.1119.1219.0919.1219.120.18%13,070
Apr 23, 202619.1319.1319.0319.0819.080.10%28,147
Apr 22, 202619.1119.1119.0619.0619.06-0.10%26,272
Apr 21, 202619.1419.1419.0619.0819.08-0.21%34,518
Apr 20, 202619.0819.1419.0819.1219.120.03%38,570
Apr 17, 202619.1319.1419.1019.1219.120.39%24,238
Apr 16, 202619.0419.0719.0219.0419.04-0.21%19,106
Apr 15, 202619.0619.0919.0619.0819.08-0.05%35,423
Apr 14, 202619.0019.1019.0019.0919.090.37%28,430
Apr 13, 202619.0119.0419.0019.0219.02-0.05%16,177
Apr 10, 202619.0519.0519.0019.0319.030.05%21,623
Apr 9, 202619.0319.0718.9719.0219.02-0.16%18,715
Apr 8, 202619.0519.0919.0219.0519.050.42%35,282
Apr 7, 202619.0119.0118.9018.9718.97-0.21%25,169
Apr 6, 202619.0119.0118.9519.0119.010.21%26,696
Apr 2, 202618.9918.9918.9318.9718.970.11%12,944
Apr 1, 202618.9719.0018.9418.9518.95-0.52%24,535
Mar 31, 202619.0819.0819.0219.0518.990.32%14,835
Mar 30, 202618.9519.0118.9518.9918.930.42%21,739
Mar 27, 202618.8818.9318.8818.9118.85-0.05%23,069
Mar 26, 202618.9418.9918.9118.9218.86-0.47%18,586
Mar 25, 202618.9619.0318.9619.0118.950.69%38,839
Mar 24, 202618.8518.9418.8518.8818.82-0.37%50,074
Mar 23, 202618.9219.0218.9118.9518.890.37%74,110
Mar 20, 202618.9919.0018.8818.8818.82-0.84%120,456
Mar 19, 202619.0119.0618.9919.0418.98-0.05%86,187
Mar 18, 202619.1219.1319.0419.0518.99-0.31%78,324
Mar 17, 202619.1519.1519.1019.1119.050.16%78,286
Mar 16, 202619.0519.1019.0519.0819.020.32%26,959
Mar 13, 202619.0819.0918.9919.0218.960.05%15,239
Mar 12, 202619.0319.0618.9919.0118.95-0.37%27,987
Mar 11, 202619.1219.1319.0719.0819.02-0.52%38,671
Mar 10, 202619.1519.2119.1519.1819.12-0.05%25,919
Mar 9, 202619.0619.2019.0619.1919.130.21%12,932
Mar 6, 202619.1419.1919.1419.1519.09-0.47%30,495
Mar 5, 202619.2619.2719.2219.2419.18-0.36%28,396
Mar 4, 202619.3319.3519.3119.3119.25-0.10%20,295
Mar 3, 202619.3219.3619.2819.3319.27-0.31%30,133
Mar 2, 202619.4319.4319.3519.3919.33-0.67%17,624
Feb 27, 202619.5819.5819.5019.5219.400.10%14,670
Feb 26, 202619.4819.5019.4719.5019.380.21%60,010
Feb 25, 202619.4719.5019.4619.4619.34-0.10%27,770
Feb 24, 202619.5219.5219.4819.4819.36-0.05%24,486
Feb 23, 202619.4419.5119.4419.4919.370.10%30,991
Feb 20, 202619.4419.4719.4219.4719.350.15%23,165
Feb 19, 202619.4619.4719.4219.4419.32-0.15%23,773
Feb 18, 202619.4519.4719.4319.4719.350.05%24,163
Feb 17, 202619.4519.4619.4419.4619.340.26%15,954
Feb 13, 202619.4419.4519.4119.4119.290.10%28,621
Feb 12, 202619.3219.4019.3219.3919.270.31%24,606
Feb 11, 202619.3419.3619.3219.3319.21-27,595
Feb 10, 202619.3719.3719.3119.3319.210.16%12,543
Feb 9, 202619.3019.3119.2819.3019.180.05%20,595
Feb 6, 202619.2519.2919.2519.2919.17-0.05%25,226
Feb 5, 202619.2919.3019.2519.3019.180.16%34,741
Feb 4, 202619.2519.2819.2319.2719.150.05%21,988
Feb 3, 202619.2619.2619.2219.2619.140.21%24,058
Feb 2, 202619.2619.2619.2119.2219.10-0.47%22,702
Jan 30, 202619.2919.3219.2819.3119.130.16%29,234
Jan 29, 202619.3019.3419.2819.2819.10-0.10%58,569
Jan 28, 202619.2819.3119.2819.3019.12-25,589
Jan 27, 202619.2919.3219.2919.3019.12-0.26%12,288
Jan 26, 202619.3119.3519.3119.3519.170.31%26,266
Jan 23, 202619.2819.2919.2419.2919.11-22,203
Jan 22, 202619.2519.3019.2519.2919.110.16%20,688
Jan 21, 202619.2019.2719.2019.2619.080.05%41,399
Jan 20, 202619.2519.2719.2319.2519.07-0.21%41,734
Jan 19, 202619.2919.3019.2719.2919.11-0.05%23,131
Jan 16, 202619.2919.3319.2819.3019.12-0.10%20,750
Jan 15, 202619.2919.3319.2919.3219.140.10%38,120
Jan 14, 202619.2219.3019.2219.3019.120.36%33,863
Jan 13, 202619.2519.2519.2019.2319.05-0.10%25,119
Jan 12, 202619.2519.2519.2219.2519.07-0.05%36,539
Jan 9, 202619.2419.2619.2219.2619.080.16%11,412
Jan 8, 202619.1819.2419.1819.2319.05-0.05%19,418
Jan 7, 202619.1919.2519.1919.2419.060.42%22,825
Jan 6, 202619.1719.1819.1319.1618.98-0.05%31,365
Jan 5, 202619.1119.1819.1119.1718.990.37%27,695
Jan 2, 202619.1519.1519.0719.1018.93-0.16%7,967
Dec 31, 202519.1819.1819.1319.1318.96-0.16%9,723
Dec 30, 202519.1819.1819.1319.1618.98-0.67%10,847
Dec 29, 202519.2819.2919.2519.2919.030.10%16,389
Dec 24, 202519.2819.2819.2519.2719.010.10%7,139
Dec 23, 202519.1819.2619.1819.2518.990.42%20,944
Dec 22, 202519.1519.1719.1419.1718.920.16%10,845
Dec 19, 202519.1919.2019.1419.1418.89-0.42%40,027
Dec 18, 202519.2219.2319.1719.2218.970.21%36,614
Dec 17, 202519.2119.2119.1819.1818.93-0.31%25,545
Dec 16, 202519.1919.2419.1819.2418.990.26%39,960
Dec 15, 202519.2419.2419.1819.1918.940.16%19,849
Dec 12, 202519.1319.1619.1319.1618.910.05%17,970
Dec 11, 202519.1619.1919.1519.1518.900.10%21,947
Dec 10, 202519.1319.1719.1319.1318.880.16%13,505
Dec 9, 202519.1419.1419.0919.1018.85-0.26%14,675
Dec 8, 202519.0719.1619.0719.1518.90-0.05%24,473
Dec 5, 202519.1719.1919.1319.1618.91-0.93%24,628
Dec 4, 202519.3919.3919.3219.3419.08-0.31%19,831
Dec 3, 202519.3819.4019.3819.4019.140.10%16,624