Skip to main content
logo
Mackenzie AAA CLO ETF (TSX:MAAA)
Canada flag Canada · Delayed Price · Currency is CAD
49.64
-0.02 (-0.04%)
Mar 30, 2026, 12:22 PM EST

TSX:MAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202649.6749.6749.6449.64--0.04%-
Mar 27, 202649.7149.7149.6649.6649.66-0.20%34,125
Mar 24, 202649.7649.7649.7649.7649.760.22%951
Mar 20, 202649.7249.7249.6549.6549.650.12%681
Mar 18, 202649.6149.6149.5949.5949.59-2,410
Mar 17, 202649.6949.6949.5949.5949.59-0.10%380
Mar 16, 202649.6449.6449.6449.6449.640.16%200
Mar 13, 202649.5649.5649.5649.5649.56-0.12%2,661
Mar 12, 202649.7549.7549.6249.6249.62-0.26%250
Mar 11, 202649.7549.7549.7549.7549.750.24%190
Mar 9, 202649.6349.6349.6349.6349.630.06%3,105
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