Mackenzie Corporate Knig... More Historical Data - MCKG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
NEO
Mackenzie Corporate Knights Global 100 Index ETF (MCKG)
Mackenzie Corporate Knights Global 100 Index ETF (MCKG) Historical

MCKG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	20.65	0.15	0.73%	20.72	20.72	20.65	4,914
Dec 19 2024	20.50	-0.52	-2.47%	20.44	20.50	20.44	800
Dec 18 2024	21.02	-0.20	-0.94%	21.16	21.16	21.02	2,100
Dec 17 2024	21.22	0.07	0.33%	21.22	21.22	21.22	0
Dec 16 2024	21.15	0.03	0.14%	21.15	21.15	21.15	0
Dec 13 2024	21.12	-0.08	-0.38%	21.12	21.12	21.12	0
Dec 12 2024	21.20	-0.08	-0.38%	21.20	21.20	21.20	0
Dec 11 2024	21.28	0.11	0.52%	21.28	21.28	21.28	0
Dec 10 2024	21.17	-0.14	-0.66%	21.20	21.20	21.17	500
Dec 09 2024	21.31	0.06	0.28%	21.32	21.32	21.31	303
Dec 06 2024	21.25	0.14	0.66%	21.27	21.27	21.25	472
Dec 05 2024	21.11	0.12	0.57%	21.11	21.11	21.11	0
Dec 04 2024	20.99	-0.12	-0.57%	21.00	21.06	20.99	5,100
Dec 03 2024	21.11	0.07	0.33%	21.11	21.11	21.11	0
Dec 02 2024	21.04	0.05	0.24%	20.99	21.09	20.99	905
Nov 29 2024	20.99	0.22	1.06%	20.99	20.99	20.99	0
Nov 28 2024	20.77	0.03	0.14%	20.58	20.77	20.58	405
Nov 27 2024	20.74	0.03	0.14%	20.74	20.74	20.74	0
Nov 26 2024	20.71	-0.07	-0.34%	20.71	20.71	20.71	0
Nov 25 2024	20.78	0.13	0.63%	20.83	20.83	20.78	1,000
Nov 22 2024	20.65	0.09	0.44%	20.65	20.65	20.65	0
Nov 21 2024	20.56	0.11	0.54%	20.56	20.56	20.56	0
Nov 20 2024	20.45	-0.11	-0.54%	20.45	20.45	20.45	0
Nov 19 2024	20.56	0.01	0.05%	20.58	20.58	20.56	148
Nov 18 2024	20.55	-0.02	-0.10%	20.55	20.55	20.55	14
Nov 15 2024	20.57	-0.10	-0.48%	20.50	20.57	20.50	1,800
Nov 14 2024	20.67	0.19	0.93%	20.67	20.67	20.67	0
Nov 13 2024	20.48	-0.13	-0.63%	20.41	20.49	20.41	1,370
Nov 12 2024	20.61	-0.30	-1.43%	20.52	20.61	20.52	400
Nov 11 2024	20.91	0.14	0.67%	20.91	20.91	20.91	0
Nov 08 2024	20.77	-0.19	-0.91%	20.77	20.78	20.77	200
Nov 07 2024	20.96	0.08	0.38%	20.94	20.96	20.94	350
Nov 06 2024	20.88	-0.18	-0.85%	20.81	20.88	20.81	390
Nov 05 2024	21.06	0.06	0.29%	21.06	21.06	21.06	0
Nov 04 2024	21.00	0.12	0.57%	21.00	21.00	21.00	0
Nov 01 2024	20.88	0.02	0.10%	20.89	20.89	20.88	1,500
Oct 31 2024	20.86	-0.30	-1.42%	20.86	20.86	20.86	0
Oct 30 2024	21.16	-0.16	-0.75%	21.16	21.16	21.16	125
Oct 29 2024	21.32	0.03	0.14%	21.34	21.34	21.32	100
Oct 28 2024	21.29	0.23	1.09%	21.29	21.29	21.29	0
Oct 25 2024	21.06	0.01	0.05%	21.06	21.06	21.06	0
Oct 24 2024	21.05	0.14	0.67%	21.10	21.10	21.03	781
Oct 23 2024	20.91	-0.02	-0.10%	20.91	20.91	20.91	0
Oct 22 2024	20.93	-0.16	-0.76%	20.95	20.95	20.93	300
Oct 21 2024	21.09	-0.18	-0.85%	21.16	21.16	21.09	950
Oct 18 2024	21.27	0.06	0.28%	21.22	21.27	21.22	200
Oct 17 2024	21.21	0.30	1.43%	21.23	21.23	21.21	1,980
Oct 16 2024	20.91	-0.21	-0.99%	20.94	20.94	20.91	1,500
Oct 15 2024	21.12	-0.12	-0.56%	21.16	21.16	21.12	2,300
Oct 11 2024	21.24	0.11	0.52%	21.25	21.25	21.24	958
Oct 10 2024	21.13	-0.03	-0.14%	21.13	21.13	21.13	79
Oct 09 2024	21.16	0.05	0.24%	21.16	21.16	21.16	0
Oct 08 2024	21.11	-0.02	-0.09%	21.11	21.11	21.11	825
Oct 07 2024	21.13	0.08	0.38%	21.17	21.17	21.13	253
Oct 04 2024	21.05	0.03	0.14%	20.93	21.05	20.93	7,274
Oct 03 2024	21.02	0.07	0.33%	20.99	21.02	20.99	611
Oct 02 2024	20.95	-0.13	-0.62%	20.95	20.95	20.95	0
Oct 01 2024	21.08	0.04	0.19%	21.00	21.08	21.00	225
Sep 30 2024	21.04	-0.22	-1.03%	21.07	21.07	21.04	420
Sep 27 2024	21.26	-0.04	-0.19%	21.29	21.29	21.26	4,700
Sep 26 2024	21.30	0.48	2.31%	21.17	21.35	21.17	2,650
Sep 25 2024	20.82	0.02	0.10%	20.82	20.82	20.82	0
Sep 24 2024	20.80	-0.01	-0.05%	20.80	20.80	20.80	0

Mackenzie Corporate Knig...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions