Mackenzie Unconstrained Bond ETF (TSX:MUB)
Canada
· Delayed Price · Currency is CAD 18.31
-0.07 (-0.38%)
At close: Dec 5, 2025
TSX:MUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.24 | 18.32 | 18.23 | 18.31 | 18.31 | -0.38% | 22,072 |
| Dec 4, 2025 | 18.38 | 18.38 | 18.33 | 18.38 | 18.38 | 0.05% | 33,721 |
| Dec 3, 2025 | 18.27 | 18.37 | 18.27 | 18.37 | 18.37 | 0.27% | 26,343 |
| Dec 2, 2025 | 18.32 | 18.36 | 18.32 | 18.32 | 18.32 | -0.11% | 57,645 |
| Dec 1, 2025 | 18.36 | 18.36 | 18.32 | 18.34 | 18.34 | -0.97% | 15,514 |
| Nov 28, 2025 | 18.47 | 18.52 | 18.43 | 18.52 | 18.44 | 0.22% | 40,763 |
| Nov 27, 2025 | 18.43 | 18.48 | 18.41 | 18.48 | 18.40 | 0.27% | 26,642 |
| Nov 26, 2025 | 18.35 | 18.47 | 18.35 | 18.43 | 18.35 | -0.27% | 35,757 |
| Nov 25, 2025 | 18.46 | 18.49 | 18.42 | 18.48 | 18.40 | 0.22% | 40,672 |
| Nov 24, 2025 | 18.47 | 18.47 | 18.41 | 18.44 | 18.36 | 0.11% | 23,625 |
| Nov 21, 2025 | 18.47 | 18.47 | 18.39 | 18.42 | 18.34 | 0.05% | 32,178 |
| Nov 20, 2025 | 18.37 | 18.41 | 18.37 | 18.41 | 18.33 | 0.05% | 28,159 |
| Nov 19, 2025 | 18.46 | 18.46 | 18.37 | 18.40 | 18.32 | 0.16% | 44,544 |
| Nov 18, 2025 | 18.44 | 18.44 | 18.33 | 18.37 | 18.29 | 0.05% | 31,341 |
| Nov 17, 2025 | 18.36 | 18.39 | 18.35 | 18.36 | 18.28 | -0.11% | 24,327 |
| Nov 14, 2025 | 18.46 | 18.46 | 18.36 | 18.38 | 18.30 | -0.27% | 18,683 |
| Nov 13, 2025 | 18.37 | 18.44 | 18.37 | 18.43 | 18.35 | 0.05% | 33,027 |
| Nov 12, 2025 | 18.51 | 18.51 | 18.39 | 18.42 | 18.34 | -0.22% | 46,714 |
| Nov 11, 2025 | 18.36 | 18.46 | 18.36 | 18.46 | 18.38 | 0.38% | 22,981 |
| Nov 10, 2025 | 18.30 | 18.41 | 18.30 | 18.39 | 18.31 | - | 31,228 |
| Nov 7, 2025 | 18.38 | 18.39 | 18.34 | 18.39 | 18.31 | -0.14% | 32,781 |
| Nov 6, 2025 | 18.44 | 18.44 | 18.39 | 18.42 | 18.33 | 0.14% | 36,996 |
| Nov 5, 2025 | 18.38 | 18.40 | 18.36 | 18.39 | 18.31 | -0.24% | 35,521 |
| Nov 4, 2025 | 18.39 | 18.44 | 18.39 | 18.44 | 18.35 | 0.14% | 20,883 |
| Nov 3, 2025 | 18.44 | 18.44 | 18.37 | 18.41 | 18.33 | -0.54% | 25,576 |
| Oct 31, 2025 | 18.51 | 18.53 | 18.48 | 18.51 | 18.34 | -0.22% | 26,259 |
| Oct 30, 2025 | 18.58 | 18.58 | 18.51 | 18.55 | 18.38 | -0.05% | 23,239 |
| Oct 29, 2025 | 18.47 | 18.57 | 18.47 | 18.56 | 18.39 | -0.16% | 26,566 |
| Oct 28, 2025 | 18.58 | 18.60 | 18.56 | 18.59 | 18.42 | -0.05% | 53,157 |
| Oct 27, 2025 | 18.56 | 18.61 | 18.55 | 18.60 | 18.43 | 0.22% | 53,951 |
| Oct 24, 2025 | 18.61 | 18.61 | 18.54 | 18.56 | 18.39 | -0.11% | 25,277 |
| Oct 23, 2025 | 18.46 | 18.59 | 18.46 | 18.58 | 18.41 | 0.16% | 46,140 |
| Oct 22, 2025 | 18.54 | 18.56 | 18.53 | 18.55 | 18.38 | -0.11% | 34,701 |
| Oct 21, 2025 | 18.52 | 18.57 | 18.52 | 18.57 | 18.40 | 0.11% | 25,277 |
| Oct 20, 2025 | 18.48 | 18.56 | 18.48 | 18.55 | 18.38 | 0.16% | 38,195 |
| Oct 17, 2025 | 18.49 | 18.55 | 18.49 | 18.52 | 18.35 | -0.05% | 23,544 |
| Oct 16, 2025 | 18.49 | 18.54 | 18.48 | 18.53 | 18.36 | 0.11% | 52,264 |
| Oct 15, 2025 | 18.41 | 18.52 | 18.41 | 18.51 | 18.34 | 0.16% | 23,841 |
| Oct 14, 2025 | 18.46 | 18.50 | 18.45 | 18.48 | 18.31 | 0.33% | 27,729 |
| Oct 10, 2025 | 18.33 | 18.46 | 18.33 | 18.42 | 18.26 | -0.22% | 58,253 |
| Oct 9, 2025 | 18.42 | 18.46 | 18.42 | 18.46 | 18.29 | - | 10,683 |
| Oct 8, 2025 | 18.52 | 18.52 | 18.43 | 18.46 | 18.29 | -0.05% | 28,723 |
| Oct 7, 2025 | 18.51 | 18.51 | 18.40 | 18.47 | 18.30 | 0.05% | 35,526 |
| Oct 6, 2025 | 18.34 | 18.46 | 18.34 | 18.46 | 18.29 | -0.11% | 9,725 |
| Oct 3, 2025 | 18.53 | 18.53 | 18.45 | 18.48 | 18.31 | -0.05% | 41,318 |
| Oct 2, 2025 | 18.45 | 18.50 | 18.45 | 18.49 | 18.32 | 0.11% | 26,637 |
| Oct 1, 2025 | 18.46 | 18.48 | 18.44 | 18.47 | 18.30 | -0.32% | 14,252 |
| Sep 30, 2025 | 18.47 | 18.54 | 18.47 | 18.53 | 18.30 | 0.32% | 18,581 |
| Sep 29, 2025 | 18.41 | 18.51 | 18.41 | 18.47 | 18.24 | -0.11% | 20,486 |
| Sep 26, 2025 | 18.43 | 18.49 | 18.43 | 18.49 | 18.26 | -0.05% | 33,011 |
| Sep 25, 2025 | 18.51 | 18.51 | 18.45 | 18.50 | 18.27 | -0.11% | 32,179 |
| Sep 24, 2025 | 18.52 | 18.52 | 18.50 | 18.52 | 18.29 | - | 29,275 |
| Sep 23, 2025 | 18.50 | 18.52 | 18.48 | 18.52 | 18.29 | 0.11% | 46,669 |
| Sep 22, 2025 | 18.52 | 18.52 | 18.48 | 18.50 | 18.27 | - | 10,695 |
| Sep 19, 2025 | 18.52 | 18.52 | 18.46 | 18.50 | 18.27 | -0.11% | 45,270 |
| Sep 18, 2025 | 18.55 | 18.55 | 18.49 | 18.52 | 18.29 | - | 17,795 |
| Sep 17, 2025 | 18.54 | 18.55 | 18.50 | 18.52 | 18.29 | -0.05% | 49,900 |
| Sep 16, 2025 | 18.39 | 18.53 | 18.39 | 18.53 | 18.30 | 0.16% | 23,583 |
| Sep 15, 2025 | 18.55 | 18.55 | 18.47 | 18.50 | 18.27 | 0.33% | 15,856 |
| Sep 12, 2025 | 18.37 | 18.47 | 18.37 | 18.44 | 18.21 | 0.08% | 19,304 |
| Sep 11, 2025 | 18.41 | 18.46 | 18.41 | 18.43 | 18.20 | 0.08% | 26,216 |
| Sep 10, 2025 | 18.51 | 18.51 | 18.41 | 18.41 | 18.18 | 0.11% | 327,744 |
| Sep 9, 2025 | 18.42 | 18.43 | 18.39 | 18.39 | 18.16 | -0.16% | 557,273 |
| Sep 8, 2025 | 18.47 | 18.47 | 18.38 | 18.42 | 18.19 | 0.27% | 20,248 |
| Sep 5, 2025 | 18.34 | 18.42 | 18.34 | 18.37 | 18.14 | 0.05% | 68,241 |
| Sep 4, 2025 | 18.32 | 18.37 | 18.32 | 18.36 | 18.13 | 0.44% | 41,400 |
| Sep 3, 2025 | 18.28 | 18.30 | 18.24 | 18.28 | 18.05 | 0.16% | 74,378 |
| Sep 2, 2025 | 18.24 | 18.26 | 18.22 | 18.25 | 18.02 | -0.44% | 22,794 |
| Aug 29, 2025 | 18.41 | 18.41 | 18.30 | 18.33 | 18.04 | - | 28,765 |
| Aug 28, 2025 | 18.27 | 18.33 | 18.27 | 18.33 | 18.04 | 0.05% | 26,246 |
| Aug 27, 2025 | 18.34 | 18.34 | 18.30 | 18.32 | 18.03 | -0.11% | 38,873 |
| Aug 26, 2025 | 18.27 | 18.35 | 18.27 | 18.34 | 18.05 | 0.16% | 69,246 |
| Aug 25, 2025 | 18.31 | 18.34 | 18.30 | 18.31 | 18.02 | 0.03% | 29,044 |
| Aug 22, 2025 | 18.30 | 18.33 | 18.30 | 18.31 | 18.02 | -0.03% | 26,147 |
| Aug 21, 2025 | 18.27 | 18.31 | 18.24 | 18.31 | 18.02 | 0.11% | 28,946 |
| Aug 20, 2025 | 18.34 | 18.34 | 18.27 | 18.29 | 18.00 | -0.22% | 12,025 |
| Aug 19, 2025 | 18.34 | 18.34 | 18.29 | 18.33 | 18.04 | 0.14% | 22,282 |
| Aug 18, 2025 | 18.30 | 18.31 | 18.29 | 18.31 | 18.02 | -0.14% | 29,610 |
| Aug 15, 2025 | 18.32 | 18.33 | 18.30 | 18.33 | 18.04 | -0.11% | 29,462 |
| Aug 14, 2025 | 18.27 | 18.36 | 18.27 | 18.35 | 18.06 | 0.33% | 26,654 |
| Aug 13, 2025 | 18.42 | 18.42 | 18.29 | 18.29 | 18.00 | -0.44% | 33,243 |
| Aug 12, 2025 | 18.31 | 18.37 | 18.30 | 18.37 | 18.08 | 0.16% | 34,483 |
| Aug 11, 2025 | 18.34 | 18.35 | 18.33 | 18.34 | 18.05 | -0.14% | 20,578 |
| Aug 8, 2025 | 18.42 | 18.42 | 18.36 | 18.37 | 18.08 | -0.03% | 14,213 |
| Aug 7, 2025 | 18.35 | 18.39 | 18.34 | 18.37 | 18.08 | 0.05% | 16,244 |
| Aug 6, 2025 | 18.21 | 18.36 | 18.21 | 18.36 | 18.07 | 0.27% | 9,211 |
| Aug 5, 2025 | 18.32 | 18.32 | 18.28 | 18.31 | 18.02 | -0.11% | 20,347 |
| Aug 1, 2025 | 18.34 | 18.34 | 18.27 | 18.33 | 18.04 | -0.08% | 32,711 |
| Jul 31, 2025 | 18.35 | 18.35 | 18.32 | 18.35 | 17.99 | 0.03% | 10,779 |
| Jul 30, 2025 | 18.15 | 18.34 | 18.15 | 18.34 | 17.99 | -0.11% | 23,426 |
| Jul 29, 2025 | 18.27 | 18.36 | 18.27 | 18.36 | 18.01 | 0.38% | 37,363 |
| Jul 28, 2025 | 18.13 | 18.29 | 18.13 | 18.29 | 17.94 | 0.27% | 24,447 |
| Jul 25, 2025 | 18.29 | 18.33 | 18.24 | 18.24 | 17.89 | 0.05% | 48,122 |
| Jul 24, 2025 | 18.11 | 18.29 | 18.11 | 18.23 | 17.88 | - | 32,011 |
| Jul 23, 2025 | 18.24 | 18.27 | 18.22 | 18.23 | 17.88 | -0.08% | 14,491 |
| Jul 22, 2025 | 18.27 | 18.27 | 18.21 | 18.25 | 17.90 | 0.03% | 15,174 |
| Jul 21, 2025 | 18.26 | 18.27 | 18.21 | 18.24 | 17.89 | 0.16% | 21,232 |
| Jul 18, 2025 | 18.18 | 18.22 | 18.18 | 18.21 | 17.86 | 0.11% | 15,504 |
| Jul 17, 2025 | 18.21 | 18.21 | 18.14 | 18.19 | 17.84 | 0.39% | 42,557 |
| Jul 16, 2025 | 18.23 | 18.23 | 18.12 | 18.12 | 17.77 | -0.38% | 33,275 |