Skip to main content
logo
Mackenzie AAA CLO ETF (TSX:MAAA)
Canada flag Canada · Delayed Price · Currency is CAD
49.60
0.00 (0.00%)
At close: Mar 5, 2026

TSX:MAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.6049.6049.6049.6049.60-2,635
Mar 4, 202649.5549.6049.5549.6049.600.10%5,311
Mar 3, 202650.0350.0349.5449.5549.55-0.38%1,991
Mar 2, 202649.6049.7449.6049.7449.74-0.06%1,613
Feb 27, 202649.7949.7949.7749.7749.57-0.38%12,498
Feb 24, 202649.9649.9649.9649.9649.750.08%400
Feb 23, 202650.0350.0349.9149.9249.71-0.12%1,406
Feb 20, 202649.9549.9849.9349.9849.770.04%500
Feb 19, 202649.9649.9649.9649.9649.75-0.02%147
Feb 18, 202649.9549.9749.9549.9749.760.32%4,987
Feb 17, 202649.8149.8149.8149.8149.61-0.24%365
Feb 13, 202649.9349.9349.9349.9349.72-0.02%698
Feb 12, 202649.9449.9449.9449.9449.73-252
Feb 11, 202649.9449.9449.9449.9449.730.10%500
Feb 10, 202649.8949.8949.8949.8949.680.02%100
Feb 9, 202649.9049.9049.8849.8849.670.02%1,506
Feb 6, 202649.8449.8749.8449.8749.660.08%3,100
Feb 5, 202649.8349.8349.8349.8349.62-0.02%5,000
Feb 4, 202649.8449.8449.8449.8449.63-305
Feb 3, 202649.8449.8449.8449.8449.63-0.02%2,488
Feb 2, 202649.8549.8549.8549.8549.64-0.36%596
Jan 30, 202650.0350.0350.0350.0349.620.08%3,500
Jan 29, 202649.9250.0149.9249.9949.58-0.08%1,420
Jan 28, 202650.1050.1050.0350.0349.62-0.02%3,197
Jan 23, 202650.0450.0450.0450.0449.630.16%300
Jan 20, 202649.8849.9649.8849.9649.550.24%3,231
Jan 19, 202649.8449.8449.8449.8449.43-0.22%411
Jan 16, 202649.9149.9549.9149.9549.540.08%239
Jan 15, 202649.9149.9149.9149.9149.50-0.06%200
Jan 14, 202649.9749.9749.9349.9449.53-0.02%500
Jan 13, 202649.9049.9549.9049.9549.540.10%951
Jan 12, 202649.9149.9149.8849.9049.49-0.02%1,200
Jan 8, 202649.9149.9149.9149.9149.50-0.04%100
Jan 6, 202649.9349.9349.9349.9349.520.04%109
Jan 5, 202649.9149.9149.9149.9149.50-0.02%101
Jan 2, 202649.9249.9249.9249.9249.51-200
Dec 30, 202549.9249.9249.9249.9249.51-0.34%5,000
Dec 29, 202550.0950.0950.0950.0949.500.18%459
Dec 23, 202550.0050.0050.0050.0049.41-309
Dec 22, 202550.0050.0050.0050.0049.41-0.14%215
Dec 18, 202550.0750.0750.0750.0749.480.16%449
Dec 17, 202549.9949.9949.9949.9949.400.10%600
Dec 16, 202549.9349.9449.9349.9449.350.02%392
Dec 10, 202549.9349.9349.9349.9349.340.10%100
Dec 8, 202549.8649.9049.8649.8849.29-10,892
Dec 4, 202549.8849.8849.8849.8849.290.08%400
Dec 3, 202549.8449.8449.8449.8449.250.02%3,812
Dec 1, 202549.8649.8649.8349.8349.24-0.28%400
Nov 28, 202549.7049.9749.7049.9749.170.60%1,370
Nov 27, 202549.6749.6749.6749.6748.87-0.68%435