UK markets closed

Mackenzie Unconstrained Bond ETF (MUB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.94+0.08 (+0.45%)
At close: 03:55PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.8617.9717.8617.9417.9425,500
25 Apr 202417.7917.8917.7917.8617.8632,500
24 Apr 202417.9817.9817.9017.9417.9440,800
23 Apr 202417.9117.9717.9117.9617.9658,300
22 Apr 202417.8017.9317.8017.9317.9324,900
19 Apr 202418.0318.0317.8917.9417.9421,800
18 Apr 202417.8517.9417.8517.9317.9333,400
17 Apr 202417.8417.9617.8417.9417.9414,300
16 Apr 202417.9317.9417.8917.9317.9370,300
15 Apr 202417.9517.9517.8217.8517.8546,700
12 Apr 202418.0718.0717.9617.9717.97135,300
11 Apr 202418.0718.0717.9217.9717.9731,500
10 Apr 202418.0618.0617.9418.0318.0359,300
09 Apr 202418.1418.1718.1018.1318.1349,100
08 Apr 202417.9618.0717.9618.0618.0624,100
05 Apr 202418.1418.1418.0818.1018.1036,500
04 Apr 202418.1018.1618.0818.1618.1621,600
03 Apr 202418.0118.1318.0118.0918.0949,500
02 Apr 202418.0718.1418.0618.1418.1496,900
01 Apr 202418.1318.1318.0118.0718.07106,200
01 Apr 20240.064 Dividend
28 Mar 202418.2318.2718.2118.2518.1983,100
27 Mar 202418.1518.3118.1518.3118.25120,500
26 Mar 202418.1318.2618.1318.2418.1891,800
25 Mar 202418.2018.2418.1718.2218.1671,400
22 Mar 202418.2018.2718.2018.2418.1858,800
21 Mar 202418.1718.1818.1318.1418.08111,900
20 Mar 202418.2218.2318.1318.1618.10144,000
19 Mar 202418.2018.2218.1718.1918.1358,300
18 Mar 202418.1018.1918.1018.1818.1285,200
15 Mar 202418.1818.2218.1318.2118.1544,600
14 Mar 202418.1818.1818.1118.1318.07135,100
13 Mar 202418.2518.2718.1918.2218.1633,100
12 Mar 202418.2218.2518.1718.2318.1785,600
11 Mar 202418.2218.2818.2118.2818.2227,400
08 Mar 202418.2418.3218.2418.2918.2313,400
07 Mar 202418.3118.3118.2218.2618.2060,500
06 Mar 202418.2018.2818.1718.2618.2051,500
05 Mar 202418.1918.2618.1918.2518.1979,500
04 Mar 202418.1418.1818.1318.1718.1165,700
01 Mar 202418.2018.2118.1318.2018.1430,600
01 Mar 20240.064 Dividend
29 Feb 202418.1018.2318.1018.2318.1053,400
28 Feb 202418.1518.1818.1318.1818.0545,900
27 Feb 202418.0918.1618.0818.0917.9646,900
26 Feb 202418.1818.1818.0618.1518.0266,100
23 Feb 202418.1518.2118.1018.1017.9781,200
22 Feb 202418.1418.1918.0818.1918.0665,800
21 Feb 202418.1418.1618.0618.1618.0361,900
20 Feb 202418.0718.2018.0718.2018.0774,500
16 Feb 202418.0618.1318.0018.1318.0051,800
15 Feb 202418.1418.1418.0018.0617.9354,600
14 Feb 202417.9618.1117.9618.0817.95105,100
13 Feb 202418.0518.0517.9518.0017.8783,100
12 Feb 202418.0318.1318.0318.1318.0097,300
09 Feb 202418.0618.1218.0118.0917.9623,700
08 Feb 202418.0918.0918.0018.0017.8785,900
07 Feb 202418.1318.1618.0618.0717.9478,000
06 Feb 202418.0018.1617.9918.0917.96324,100
05 Feb 202418.1018.1017.9317.9317.8088,900
02 Feb 202418.1718.2018.1318.1718.04148,000
01 Feb 202418.1818.3218.1818.2918.1653,100
01 Feb 20240.064 Dividend
31 Jan 202418.1418.3118.1418.3118.1257,200
30 Jan 202418.2118.2218.1018.1717.9863,700
29 Jan 202418.2018.2318.1418.2318.0463,100
26 Jan 202418.1518.2118.1018.1017.9173,200
25 Jan 202418.0918.1918.0918.1918.0063,800
24 Jan 202418.1018.1618.0718.1017.9130,100
23 Jan 202418.0018.1318.0018.1317.9476,400
22 Jan 202418.1918.1918.1318.1617.9724,400
19 Jan 202418.0318.1418.0018.0017.81144,500
18 Jan 202418.0118.1218.0118.0817.8952,100
17 Jan 202418.1118.1518.0618.1517.96137,900
16 Jan 202418.2218.2318.1318.1918.00127,900
15 Jan 202418.2018.3018.2018.3018.1125,400
12 Jan 202418.2018.2818.2018.2718.0843,500
11 Jan 202418.1418.2418.1018.2418.0534,400
10 Jan 202418.2018.2018.1318.1517.96121,700
09 Jan 202418.1418.1818.1418.1717.9847,800
08 Jan 202418.1418.1918.1018.1617.9716,500
05 Jan 202418.0518.1618.0418.1017.9117,100
04 Jan 202418.0718.1418.0718.0917.9053,400
03 Jan 202418.0718.2518.0618.1417.9536,200
02 Jan 202418.0518.1818.0518.1517.9621,100
29 Dec 202318.2318.2618.2018.2318.0428,400
28 Dec 202318.3918.3918.1118.2818.0940,800
28 Dec 20230.107 Dividend
27 Dec 202318.3718.4818.3118.4818.1833,300
22 Dec 202318.2918.3418.2518.3318.0359,700
21 Dec 202318.2818.3518.2418.2817.9860,200
20 Dec 202318.2618.4118.2618.4118.1139,400
19 Dec 202318.2018.3218.2018.2117.9162,500
18 Dec 202318.2618.3018.2218.3018.0045,500
15 Dec 202318.2018.3018.2018.2717.9745,700
14 Dec 202318.1118.2118.1118.1917.9087,800
13 Dec 202317.9518.1417.9518.1317.84131,300
12 Dec 202317.9518.0117.9317.9917.7083,600
11 Dec 202317.9517.9517.8617.9317.6449,700
08 Dec 202317.9618.0117.9418.0017.7163,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...