Mackenzie AAA CLO ETF (TSX:MAAA)
Canada · Delayed Price · Currency is CAD 49.01
+0.03 (0.05%)
Nov 10, 2026, 10:39 AM EST
TSX:MAAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.05% | 193 |
| Nov 9, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.04% | 719 |
| Nov 6, 2026 | 48.99 | 48.99 | 48.96 | 48.96 | 48.96 | -0.10% | 2,000 |
| Nov 5, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.02% | 2,225 |
| Nov 4, 2026 | 49.00 | 49.02 | 49.00 | 49.02 | 49.02 | 0.06% | 1,900 |
| Nov 3, 2026 | 48.99 | 49.00 | 48.99 | 48.99 | 48.99 | 0.08% | 3,100 |
| Oct 30, 2026 | 49.16 | 49.19 | 49.15 | 49.15 | 48.95 | -0.06% | 21,140 |
| Oct 28, 2026 | 49.01 | 49.18 | 49.01 | 49.18 | 48.98 | 0.06% | 464 |
| Oct 27, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.95 | - | 100 |
| Oct 23, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.95 | 0.08% | 251 |
| Oct 22, 2026 | 49.14 | 49.14 | 49.11 | 49.11 | 48.91 | -0.02% | 300 |
| Oct 21, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.92 | -0.06% | 563 |
| Oct 20, 2026 | 49.11 | 49.15 | 49.11 | 49.15 | 48.95 | 0.06% | 2,106 |
| Oct 19, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.92 | 0.06% | 128 |
| Oct 16, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 48.89 | -0.10% | 200 |
| Oct 15, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.94 | 0.09% | 246 |
| Oct 14, 2026 | 49.13 | 49.13 | 49.10 | 49.10 | 48.89 | -0.03% | 800 |
| Oct 13, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 48.91 | 0.02% | 290 |
| Oct 9, 2026 | 49.12 | 49.12 | 49.10 | 49.10 | 48.90 | -0.06% | 2,490 |
| Oct 8, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.93 | 0.02% | 500 |
| Oct 7, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.92 | 0.08% | 213 |
| Oct 5, 2026 | 49.12 | 49.12 | 49.08 | 49.08 | 48.88 | -0.10% | 1,823 |
| Oct 2, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.93 | 0.18% | 812 |
| Sep 29, 2026 | 49.28 | 49.28 | 49.24 | 49.24 | 48.84 | - | 600 |
| Sep 28, 2026 | 49.26 | 49.26 | 49.24 | 49.24 | 48.84 | -0.04% | 4,314 |
| Sep 25, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 48.86 | 0.04% | 3,650 |
| Sep 24, 2026 | 49.28 | 49.28 | 49.24 | 49.24 | 48.84 | -0.04% | 850 |
| Sep 23, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 48.86 | -0.04% | 510 |
| Sep 22, 2026 | 49.30 | 49.30 | 49.28 | 49.28 | 48.88 | - | 330 |
| Sep 18, 2026 | 49.40 | 49.40 | 49.26 | 49.28 | 48.88 | 0.08% | 2,509 |
| Sep 17, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 48.84 | 0.02% | 143 |
| Sep 15, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 48.83 | 0.04% | 101 |
| Sep 14, 2026 | 49.20 | 49.21 | 49.20 | 49.21 | 48.81 | -0.06% | 1,231 |
| Sep 11, 2026 | 49.22 | 49.24 | 49.22 | 49.24 | 48.84 | - | 600 |
| Sep 10, 2026 | 49.22 | 49.24 | 49.22 | 49.24 | 48.84 | 0.04% | 1,811 |
| Sep 9, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 48.82 | -0.04% | 3,122 |
| Sep 4, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 48.84 | 0.02% | 128 |
| Sep 3, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 48.83 | 0.02% | 200 |
| Sep 2, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 48.82 | 0.08% | 603 |
| Sep 1, 2026 | 49.37 | 49.37 | 49.18 | 49.18 | 48.78 | 0.01% | 1,721 |
| Aug 31, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 48.78 | 0.04% | 119 |
| Aug 27, 2026 | 49.34 | 49.35 | 49.34 | 49.35 | 48.76 | 0.02% | 3,253 |
| Aug 26, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 48.75 | 0.02% | 500 |
| Aug 25, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 48.74 | 0.04% | 373 |
| Aug 19, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.72 | -0.06% | 800 |
| Aug 18, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 48.75 | 0.10% | 580 |
| Aug 17, 2026 | 49.32 | 49.32 | 49.29 | 49.29 | 48.70 | - | 3,623 |
| Aug 14, 2026 | 49.30 | 49.30 | 49.29 | 49.29 | 48.70 | - | 515 |
| Aug 13, 2026 | 49.32 | 49.32 | 49.29 | 49.29 | 48.70 | -0.04% | 293 |
| Aug 12, 2026 | 49.32 | 49.32 | 49.31 | 49.31 | 48.72 | -0.02% | 5,339 |