Skip to main content
Mackenzie Floating Rate Income ETF (TSX: MFT)
Canada flag Canada · Delayed Price · Currency is CAD
17.19
-0.01 (-0.06%)
Dec 24, 2024, 12:01 PM EST

MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.2017.2017.1917.1917.19-0.06%16,231
Dec 23, 202417.2217.2217.1717.2017.200.06%57,928
Dec 20, 202417.1817.1917.1717.1917.190.06%16,300
Dec 19, 202417.1717.1917.1717.1817.18-16,136
Dec 18, 202417.1717.2017.1717.1817.18-0.17%10,446
Dec 17, 202417.2317.2317.1817.2117.21-15,220
Dec 16, 202417.1817.2317.1817.2117.21-0.06%16,241
Dec 13, 202417.2117.2217.2017.2217.220.12%24,116
Dec 12, 202417.1717.2217.1717.2017.200.06%20,814
Dec 11, 202417.1617.2017.1617.1917.19-12,400
Dec 10, 202417.1617.1917.1517.1917.190.41%32,000
Dec 9, 202417.1817.1817.1217.1217.12-0.12%24,800
Dec 6, 202417.1317.1417.1017.1417.140.35%15,348
Dec 5, 202417.0817.1017.0817.0817.08-0.06%12,800
Dec 4, 202417.1017.1217.0917.0917.09-0.18%10,019
Dec 3, 202417.0917.1217.0917.1217.120.06%17,413
Dec 2, 202417.0517.1117.0517.1117.11-0.75%17,200
Nov 29, 202417.2317.2617.2117.2417.090.06%12,400
Nov 28, 202417.2117.2517.2117.2317.080.06%6,801
Nov 27, 202417.2017.2217.2017.2217.07-0.06%17,100
Nov 26, 202417.2017.2317.2017.2317.080.06%7,400
Nov 25, 202417.2017.2217.1917.2217.070.12%5,600
Nov 22, 202417.1617.2217.1617.2017.05-0.06%10,632
Nov 21, 202417.2417.2417.2017.2117.060.06%19,000
Nov 20, 202417.2217.2217.1717.2017.05-15,400
Nov 19, 202417.1417.2117.1417.2017.050.12%29,200
Nov 18, 202417.1417.1817.1417.1817.030.06%6,600
Nov 15, 202417.1417.1717.1317.1717.020.06%12,604
Nov 14, 202417.1617.1717.1317.1617.010.12%21,604
Nov 13, 202417.1117.1517.1117.1416.990.18%13,300
Nov 12, 202417.0917.1317.0917.1116.970.06%22,200
Nov 11, 202417.1017.1417.1017.1016.96-0.23%5,027
Nov 8, 202417.1017.1417.1017.1416.990.23%8,335
Nov 7, 202417.0617.1317.0617.1016.960.35%21,805
Nov 6, 202417.0617.0617.0217.0416.90-9,535
Nov 5, 202417.0317.0417.0217.0416.900.12%21,000
Nov 4, 202417.0417.0417.0217.0216.88-4,912
Nov 1, 202417.0417.0416.9817.0217.02-0.76%31,222
Oct 31, 202417.1317.1617.1317.1517.00-6,000
Oct 30, 202417.1617.1617.1517.1517.00-0.12%2,210
Oct 29, 202417.1317.1717.1317.1717.020.23%12,600
Oct 28, 202417.1617.1617.1217.1316.98-19,917
Oct 25, 202417.1517.1517.1317.1316.98-3,000
Oct 24, 202417.1617.1617.1317.1316.980.06%10,106
Oct 23, 202417.1217.1417.1217.1216.97-0.23%3,800
Oct 22, 202417.1017.1617.1017.1617.010.18%25,629
Oct 21, 202417.1517.1517.1017.1316.980.12%12,918
Oct 18, 202417.1217.1217.0917.1116.96-0.18%5,211
Oct 17, 202417.0917.1417.0917.1416.990.12%3,702
Oct 16, 202417.1117.1217.0917.1216.970.18%13,343
Oct 15, 202417.1017.1017.0717.0916.94-0.12%9,000
Oct 11, 202417.0717.1117.0717.1116.960.06%13,149
Oct 10, 202417.0517.1117.0517.1016.950.18%11,301
Oct 9, 202417.0417.0717.0317.0716.920.18%11,548
Oct 8, 202417.0617.0617.0317.0416.890.06%7,014
Oct 7, 202417.0217.0317.0117.0316.890.06%14,647
Oct 4, 202417.0217.0217.0117.0216.880.18%3,600
Oct 3, 202416.9816.9916.9816.9916.85-14,929
Oct 2, 202416.9416.9916.9416.9916.850.41%17,019
Oct 1, 202417.0217.0216.9216.9216.78-1.17%17,600
Sep 30, 202417.1117.1317.0917.1216.840.06%10,120
Sep 27, 202417.0517.1117.0517.1116.830.23%5,700
Sep 26, 202417.1117.1117.0717.0716.79-0.06%8,900
Sep 25, 202417.0717.1117.0717.0816.80-0.12%22,024
Sep 24, 202417.0917.1017.0817.1016.82-0.06%7,300
Sep 23, 202417.1317.1317.0817.1116.830.12%6,602
Sep 20, 202417.1317.1317.0917.0916.81-0.06%10,200
Sep 19, 202417.1217.1217.0817.1016.820.23%11,100
Sep 18, 202417.0517.0817.0517.0616.78-0.06%14,200
Sep 17, 202417.0917.0917.0717.0716.79-19,939
Sep 16, 202417.0717.0917.0617.0716.79-0.06%11,600
Sep 13, 202417.0517.0817.0517.0816.800.18%14,800
Sep 12, 202417.0817.0817.0517.0516.77-0.06%6,012
Sep 11, 202417.0517.0817.0517.0616.78-5,534
Sep 10, 202417.1017.1017.0517.0616.780.06%20,700
Sep 9, 202417.1017.1017.0417.0516.770.06%8,529
Sep 6, 202417.0317.0717.0317.0416.76-0.12%5,000
Sep 5, 202417.0317.0717.0317.0616.78-6,300
Sep 4, 202417.0417.0817.0417.0616.780.12%14,500
Sep 3, 202417.0817.1216.9817.0416.76-0.41%47,900
Aug 30, 202417.1617.1817.1117.1116.69-30,221
Aug 29, 202417.1917.1917.1017.1116.69-0.06%39,000
Aug 28, 202417.1717.1717.1217.1216.70-25,247
Aug 27, 202417.1617.1817.1217.1216.70-0.41%10,644
Aug 26, 202417.1517.1917.1517.1916.77-4,800
Aug 23, 202417.1617.1917.1617.1916.77-6,131
Aug 22, 202417.1517.2017.1517.1916.770.59%35,100
Aug 21, 202417.1317.1517.0817.0916.67-0.23%14,736
Aug 20, 202417.1217.1617.1217.1316.710.06%9,100
Aug 19, 202417.1317.1617.1217.1216.70-0.12%27,910
Aug 16, 202417.1317.1717.1317.1416.72-9,544
Aug 15, 202417.1917.1917.1417.1416.72-0.17%9,000
Aug 14, 202417.1717.1717.1217.1716.75-0.06%49,733
Aug 13, 202417.2117.2117.1717.1816.76-0.17%5,500
Aug 12, 202417.2017.2117.1917.2116.780.17%10,200
Aug 9, 202417.1917.1917.1717.1816.760.06%10,600
Aug 8, 202417.1917.2017.1717.1716.750.06%8,500
Aug 7, 202417.1817.1817.1517.1616.740.06%7,900
Aug 6, 202417.1717.2017.1517.1516.73-0.12%35,400
Aug 2, 202417.3017.3017.1317.1716.75-0.41%55,800