Skip to main content
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
16.55
+0.04 (0.24%)
May 14, 2025, 3:59 PM EDT

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202516.5416.5816.5416.5516.550.24%18,596
May 13, 202516.4316.5516.4316.5116.510.36%4,528
May 12, 202516.3416.5016.3416.4516.45-10,900
May 9, 202516.5016.5016.4516.4516.45-0.12%10,125
May 8, 202516.3016.4716.3016.4716.470.24%11,400
May 7, 202516.4316.4516.4216.4316.430.31%9,319
May 6, 202516.3016.4116.3016.3816.380.24%12,948
May 5, 202516.4216.4416.3416.3416.34-0.49%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
Mar 27, 202516.8716.8716.8216.8616.65-0.06%10,026
Mar 26, 202516.8716.8716.8316.8716.660.12%4,845
Mar 25, 202516.8616.8616.8316.8516.640.06%9,920
Mar 24, 202516.8016.8516.8016.8416.630.30%24,400
Mar 21, 202516.8216.8216.7616.7916.580.18%14,400
Mar 20, 202516.8016.8016.7616.7616.55-0.24%6,226
Mar 19, 202516.8116.8116.7716.8016.59-11,515
Mar 18, 202516.8016.8016.7616.8016.590.24%11,142
Mar 17, 202516.7416.7716.7416.7616.55-0.06%14,800
Mar 14, 202516.8416.8416.7616.7716.56-0.36%29,846
Mar 13, 202516.8016.8416.8016.8316.62-6,600
Mar 12, 202516.8516.8516.8016.8316.62-0.06%11,145
Mar 11, 202516.8516.8616.8216.8416.630.12%38,300
Mar 10, 202516.8516.8516.8116.8216.61-0.24%12,801
Mar 7, 202516.8316.8716.8316.8616.65-16,348
Mar 6, 202516.8216.8616.8116.8616.650.12%13,700
Mar 5, 202516.8716.8716.8416.8416.63-0.24%20,900