Skip to main content
Mackenzie Floating Rate Income ETF (TSX: MFT)
Canada flag Canada · Delayed Price · Currency is CAD
16.96
+0.01 (0.06%)
Feb 5, 2025, 3:58 PM EST

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202516.9616.9616.9416.9616.960.06%42,293
Feb 4, 202516.9916.9916.9316.9516.95-0.06%19,200
Feb 3, 202516.9816.9816.9116.9616.96-0.47%36,200
Jan 31, 202517.0517.0617.0417.0416.94-0.12%18,214
Jan 30, 202517.0617.0617.0517.0616.96-11,300
Jan 29, 202517.0517.0617.0417.0616.960.12%14,500
Jan 28, 202517.0817.0817.0417.0416.94-0.06%9,000
Jan 27, 202517.0417.0517.0317.0516.95-14,709
Jan 24, 202517.0717.0717.0417.0516.95-26,323
Jan 23, 202517.0717.0717.0317.0516.950.06%15,000
Jan 22, 202517.0517.0517.0217.0416.940.18%22,200
Jan 21, 202517.0417.0417.0017.0116.91-31,717
Jan 20, 202517.0017.0217.0017.0116.91-0.06%35,715
Jan 17, 202516.9817.0316.9817.0216.920.12%26,402
Jan 16, 202516.9917.0116.9817.0016.90-0.18%11,226
Jan 15, 202517.0517.0517.0017.0316.930.12%13,109
Jan 14, 202517.0217.0217.0017.0116.91-0.06%21,300
Jan 13, 202517.0317.0317.0117.0216.92-0.18%39,000
Jan 10, 202517.0817.0817.0317.0516.95-0.23%45,500
Jan 9, 202517.0617.0917.0417.0916.990.23%63,900
Jan 8, 202517.0417.0817.0217.0516.950.06%106,247
Jan 7, 202517.0617.0617.0217.0416.94-37,100
Jan 6, 202517.0517.0617.0317.0416.94-0.23%13,900
Jan 3, 202517.0717.0817.0317.0816.980.29%90,503
Jan 2, 202517.0417.0417.0217.0316.93-23,300
Dec 31, 202417.0017.0317.0017.0316.930.06%5,030
Dec 30, 202417.0517.0517.0017.0216.92-0.93%21,600
Dec 27, 202417.1817.1817.1517.1816.92-0.06%21,647
Dec 24, 202417.2017.2017.1917.1916.93-0.06%16,231
Dec 23, 202417.2217.2217.1717.2016.940.06%57,928
Dec 20, 202417.1817.1917.1717.1916.930.06%16,300
Dec 19, 202417.1717.1917.1717.1816.92-16,136
Dec 18, 202417.1717.2017.1717.1816.92-0.17%10,446
Dec 17, 202417.2317.2317.1817.2116.95-15,220
Dec 16, 202417.1817.2317.1817.2116.95-0.06%16,241
Dec 13, 202417.2117.2217.2017.2216.960.12%24,116
Dec 12, 202417.1717.2217.1717.2016.940.06%20,814
Dec 11, 202417.1617.2017.1617.1916.93-12,400
Dec 10, 202417.1617.1917.1517.1916.930.41%32,000
Dec 9, 202417.1817.1817.1217.1216.86-0.12%24,800
Dec 6, 202417.1317.1417.1017.1416.880.35%15,348
Dec 5, 202417.0817.1017.0817.0816.82-0.06%12,800
Dec 4, 202417.1017.1217.0917.0916.83-0.18%10,019
Dec 3, 202417.0917.1217.0917.1216.860.06%17,413
Dec 2, 202417.0517.1117.0517.1116.85-0.75%17,200
Nov 29, 202417.2317.2617.2117.2416.830.06%12,400
Nov 28, 202417.2117.2517.2117.2316.820.06%6,801
Nov 27, 202417.2017.2217.2017.2216.81-0.06%17,100
Nov 26, 202417.2017.2317.2017.2316.820.06%7,400
Nov 25, 202417.2017.2217.1917.2216.810.12%5,600
Nov 22, 202417.1617.2217.1617.2016.80-0.06%10,632
Nov 21, 202417.2417.2417.2017.2116.810.06%19,000
Nov 20, 202417.2217.2217.1717.2016.80-15,400
Nov 19, 202417.1417.2117.1417.2016.800.12%29,200
Nov 18, 202417.1417.1817.1417.1816.780.06%6,600
Nov 15, 202417.1417.1717.1317.1716.770.06%12,604
Nov 14, 202417.1617.1717.1317.1616.760.12%21,604
Nov 13, 202417.1117.1517.1117.1416.740.18%13,300
Nov 12, 202417.0917.1317.0917.1116.710.06%22,200
Nov 11, 202417.1017.1417.1017.1016.70-0.23%5,027
Nov 8, 202417.1017.1417.1017.1416.740.23%8,335
Nov 7, 202417.0617.1317.0617.1016.700.35%21,805
Nov 6, 202417.0617.0617.0217.0416.64-9,535
Nov 5, 202417.0317.0417.0217.0416.640.12%21,000
Nov 4, 202417.0417.0417.0217.0216.62-4,912
Nov 1, 202417.0417.0416.9817.0216.62-0.76%31,222
Oct 31, 202417.1317.1617.1317.1516.60-6,000
Oct 30, 202417.1617.1617.1517.1516.60-0.12%2,210
Oct 29, 202417.1317.1717.1317.1716.620.23%12,600
Oct 28, 202417.1617.1617.1217.1316.58-19,917
Oct 25, 202417.1517.1517.1317.1316.58-3,000
Oct 24, 202417.1617.1617.1317.1316.580.06%10,106
Oct 23, 202417.1217.1417.1217.1216.57-0.23%3,800
Oct 22, 202417.1017.1617.1017.1616.610.18%25,629
Oct 21, 202417.1517.1517.1017.1316.580.12%12,918
Oct 18, 202417.1217.1217.0917.1116.57-0.18%5,211
Oct 17, 202417.0917.1417.0917.1416.590.12%3,702
Oct 16, 202417.1117.1217.0917.1216.570.18%13,343
Oct 15, 202417.1017.1017.0717.0916.55-0.12%9,000
Oct 11, 202417.0717.1117.0717.1116.570.06%13,149
Oct 10, 202417.0517.1117.0517.1016.560.18%11,301
Oct 9, 202417.0417.0717.0317.0716.530.18%11,548
Oct 8, 202417.0617.0617.0317.0416.500.06%7,014
Oct 7, 202417.0217.0317.0117.0316.490.06%14,647
Oct 4, 202417.0217.0217.0117.0216.480.18%3,600
Oct 3, 202416.9816.9916.9816.9916.45-14,929
Oct 2, 202416.9416.9916.9416.9916.450.41%17,019
Oct 1, 202417.0217.0216.9216.9216.38-1.17%17,600
Sep 30, 202417.1117.1317.0917.1216.440.06%10,120
Sep 27, 202417.0517.1117.0517.1116.430.23%5,700
Sep 26, 202417.1117.1117.0717.0716.39-0.06%8,900
Sep 25, 202417.0717.1117.0717.0816.40-0.12%22,024
Sep 24, 202417.0917.1017.0817.1016.42-0.06%7,300
Sep 23, 202417.1317.1317.0817.1116.430.12%6,602
Sep 20, 202417.1317.1317.0917.0916.41-0.06%10,200
Sep 19, 202417.1217.1217.0817.1016.420.23%11,100
Sep 18, 202417.0517.0817.0517.0616.38-0.06%14,200
Sep 17, 202417.0917.0917.0717.0716.39-19,939
Sep 16, 202417.0717.0917.0617.0716.39-0.06%11,600
Sep 13, 202417.0517.0817.0517.0816.400.18%14,800