Skip to main content
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
16.52
+0.03 (0.18%)
Jun 9, 2025, 3:59 PM EDT

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202516.5316.5416.5216.5216.520.18%5,465
Jun 6, 202516.5516.5516.4816.4916.49-5,100
Jun 5, 202516.4716.5016.4716.4916.490.12%8,900
Jun 4, 202516.4816.5016.4716.4716.47-0.18%12,805
Jun 3, 202516.5316.5316.4916.5016.50-0.12%11,500
Jun 2, 202516.4816.5216.4816.5216.52-0.42%3,141
May 30, 202516.6016.6216.5816.5916.490.06%6,300
May 29, 202516.5116.6216.5116.5816.48-0.06%16,200
May 28, 202516.6016.6016.5716.5916.490.48%12,000
May 27, 202516.5716.5816.5116.5116.410.36%11,000
May 26, 202516.5116.5316.4516.4516.35-0.96%19,916
May 23, 202516.4916.6116.4916.6116.510.24%13,844
May 22, 202516.5616.5816.5516.5716.470.42%28,700
May 21, 202516.5016.6116.5016.5016.40-0.30%20,500
May 20, 202516.6116.6216.5416.5516.45-0.36%3,148
May 16, 202516.5116.6116.5116.6116.510.18%5,000
May 15, 202516.5616.6116.5616.5816.480.18%6,326
May 14, 202516.5416.5816.5416.5516.450.24%18,600
May 13, 202516.4316.5516.4316.5116.410.36%4,528
May 12, 202516.3416.5016.3416.4516.35-10,900
May 9, 202516.5016.5016.4516.4516.35-0.12%10,125
May 8, 202516.3016.4716.3016.4716.370.24%11,400
May 7, 202516.4316.4516.4216.4316.330.31%9,319
May 6, 202516.3016.4116.3016.3816.280.24%12,948
May 5, 202516.4216.4416.3416.3416.24-0.49%7,608
May 2, 202516.3716.4316.3716.4216.420.31%23,300
May 1, 202516.3816.4016.3716.3716.37-0.67%10,500
Apr 30, 202516.5016.5016.4716.4816.380.06%4,715
Apr 29, 202516.4416.4916.4416.4716.370.06%10,103
Apr 28, 202516.5016.5016.4616.4616.36-0.18%8,700
Apr 25, 202516.3716.4916.3716.4916.390.30%6,800
Apr 24, 202516.3216.4816.3216.4416.340.24%25,036
Apr 23, 202516.3816.4416.3816.4016.300.55%21,400
Apr 22, 202516.3716.3716.3116.3116.21-0.06%6,400
Apr 21, 202516.4916.4916.3016.3216.22-0.06%8,500
Apr 17, 202516.3516.3616.3316.3316.23-6,700
Apr 16, 202516.2416.3716.2416.3316.230.06%15,200
Apr 15, 202516.2916.3716.2916.3216.22-0.12%16,400
Apr 14, 202516.5216.5216.3216.3416.240.25%7,029
Apr 11, 202516.2316.3116.2316.3016.200.06%11,600
Apr 10, 202516.2216.3616.2216.2916.19-0.43%35,600
Apr 9, 202516.1616.3816.1616.3616.260.86%54,203
Apr 8, 202516.2016.3016.2016.2216.12-0.31%30,116
Apr 7, 202516.0916.3616.0916.2716.17-0.85%97,000
Apr 4, 202516.5016.5116.4116.4116.31-0.79%42,631
Apr 3, 202516.5316.6316.5216.5416.44-0.66%117,027
Apr 2, 202516.6816.6916.6516.6516.55-0.36%25,010
Apr 1, 202516.7416.7416.6916.7116.61-0.71%15,300
Mar 31, 202516.8316.8316.8116.8316.62-0.18%8,122
Mar 28, 202516.8716.8716.8216.8616.65-10,300