Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,945.38 +1,060.56 (+1.69%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Mackenzie Global Sustainable Bond ETF (MGSB.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 03:30PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 300 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1,172 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 700 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 17.13 | 17.13 | 17.10 | 17.12 | 17.12 | 10,900 |
| 19 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,233 |
| 18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2,420 |
| 17 Apr 2024 | 17.17 | 17.17 | 17.06 | 17.06 | 17.06 | 11,947 |
| 16 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 6,600 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1,500 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 401 |
| 04 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1,100 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 100 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 115 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 200 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 500 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1,200 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1,066 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 100 |
| 04 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 700 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 17.38 | 17.38 | 17.30 | 17.30 | 17.30 | 2,155 |
| 23 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 130 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 17.39 | 17.39 | 17.29 | 17.29 | 17.29 | 4,205 |
| 20 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 5,808 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 17.31 | 17.39 | 17.31 | 17.39 | 17.39 | 1,642 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
| 06 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 115 |
| 30 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1,195 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 17.38 | 17.48 | 17.38 | 17.48 | 17.48 | 1,100 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2,638 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1,230 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1,300 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 17.72 | 17.74 | 17.72 | 17.74 | 17.74 | 2,365 |
| 21 Dec 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 900 |
| 20 Dec 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1,100 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 17.34 | 17.35 | 17.34 | 17.35 | 17.35 | 23,496 |
| 11 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.