Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada · Delayed Price · Currency is CAD 16.22
-0.02 (-0.12%)
Oct 7, 2025, 3:59 PM EDT
TSX:MFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.28 | 16.28 | 16.22 | 16.22 | 16.22 | -0.12% | 16,384 |
| Oct 6, 2025 | 16.28 | 16.28 | 16.22 | 16.24 | 16.24 | - | 7,200 |
| Oct 3, 2025 | 16.25 | 16.25 | 16.22 | 16.24 | 16.24 | - | 9,000 |
| Oct 2, 2025 | 16.19 | 16.24 | 16.19 | 16.24 | 16.24 | - | 14,911 |
| Oct 1, 2025 | 16.29 | 16.29 | 16.24 | 16.24 | 16.24 | -0.61% | 14,500 |
| Sep 30, 2025 | 16.36 | 16.36 | 16.34 | 16.34 | 16.23 | 0.06% | 6,444 |
| Sep 29, 2025 | 16.36 | 16.36 | 16.33 | 16.33 | 16.22 | - | 27,300 |
| Sep 26, 2025 | 16.35 | 16.37 | 16.33 | 16.33 | 16.22 | -0.12% | 9,514 |
| Sep 25, 2025 | 16.39 | 16.39 | 16.33 | 16.35 | 16.24 | 0.12% | 5,325 |
| Sep 24, 2025 | 16.34 | 16.37 | 16.33 | 16.33 | 16.22 | -0.18% | 7,100 |
| Sep 23, 2025 | 16.40 | 16.40 | 16.36 | 16.36 | 16.25 | - | 6,219 |
| Sep 22, 2025 | 16.34 | 16.36 | 16.34 | 16.36 | 16.25 | 0.06% | 5,347 |
| Sep 19, 2025 | 16.34 | 16.37 | 16.34 | 16.35 | 16.24 | 0.06% | 19,705 |
| Sep 18, 2025 | 16.31 | 16.37 | 16.31 | 16.34 | 16.23 | -0.12% | 7,206 |
| Sep 17, 2025 | 16.34 | 16.37 | 16.32 | 16.36 | 16.25 | 0.12% | 23,424 |
| Sep 16, 2025 | 16.33 | 16.34 | 16.33 | 16.34 | 16.23 | 0.06% | 8,400 |
| Sep 15, 2025 | 16.32 | 16.35 | 16.32 | 16.33 | 16.22 | 0.06% | 5,726 |
| Sep 12, 2025 | 16.32 | 16.34 | 16.32 | 16.32 | 16.21 | -0.06% | 6,923 |
| Sep 11, 2025 | 16.32 | 16.35 | 16.32 | 16.33 | 16.22 | 0.06% | 9,500 |
| Sep 10, 2025 | 16.37 | 16.37 | 16.31 | 16.32 | 16.21 | -0.12% | 25,626 |
| Sep 9, 2025 | 16.35 | 16.36 | 16.34 | 16.34 | 16.23 | -0.12% | 11,100 |
| Sep 8, 2025 | 16.31 | 16.36 | 16.31 | 16.36 | 16.25 | 0.06% | 19,800 |
| Sep 5, 2025 | 16.37 | 16.37 | 16.34 | 16.35 | 16.24 | 0.06% | 13,900 |
| Sep 4, 2025 | 16.35 | 16.37 | 16.34 | 16.34 | 16.23 | 0.06% | 9,320 |
| Sep 3, 2025 | 16.36 | 16.36 | 16.33 | 16.33 | 16.22 | -0.12% | 12,500 |
| Sep 2, 2025 | 16.37 | 16.37 | 16.34 | 16.35 | 16.24 | -0.91% | 15,849 |
| Aug 29, 2025 | 16.49 | 16.50 | 16.47 | 16.50 | 16.39 | 0.06% | 16,400 |
| Aug 28, 2025 | 16.50 | 16.51 | 16.49 | 16.49 | 16.38 | -0.12% | 20,801 |
| Aug 27, 2025 | 16.48 | 16.51 | 16.48 | 16.51 | 16.40 | 0.24% | 9,222 |
| Aug 26, 2025 | 16.46 | 16.50 | 16.46 | 16.47 | 16.36 | -0.18% | 10,000 |
| Aug 25, 2025 | 16.51 | 16.51 | 16.48 | 16.50 | 16.39 | -0.18% | 14,401 |
| Aug 22, 2025 | 16.51 | 16.54 | 16.51 | 16.53 | 16.42 | -0.06% | 31,200 |
| Aug 21, 2025 | 16.55 | 16.55 | 16.52 | 16.54 | 16.43 | 0.06% | 23,300 |
| Aug 20, 2025 | 16.52 | 16.53 | 16.52 | 16.53 | 16.42 | 0.18% | 13,428 |
| Aug 19, 2025 | 16.45 | 16.51 | 16.45 | 16.50 | 16.39 | -0.06% | 10,300 |
| Aug 18, 2025 | 16.50 | 16.51 | 16.48 | 16.51 | 16.40 | -0.06% | 13,000 |
| Aug 15, 2025 | 16.51 | 16.53 | 16.47 | 16.52 | 16.41 | - | 14,228 |
| Aug 14, 2025 | 16.44 | 16.52 | 16.44 | 16.52 | 16.41 | 0.18% | 12,616 |
| Aug 13, 2025 | 16.43 | 16.50 | 16.43 | 16.49 | 16.38 | -0.12% | 8,648 |
| Aug 12, 2025 | 16.50 | 16.51 | 16.44 | 16.51 | 16.40 | 0.06% | 12,729 |
| Aug 11, 2025 | 16.50 | 16.53 | 16.50 | 16.50 | 16.39 | -0.06% | 6,000 |
| Aug 8, 2025 | 16.46 | 16.51 | 16.46 | 16.51 | 16.40 | 0.24% | 9,642 |
| Aug 7, 2025 | 16.42 | 16.49 | 16.42 | 16.47 | 16.36 | 0.24% | 6,900 |
| Aug 6, 2025 | 16.48 | 16.51 | 16.43 | 16.43 | 16.32 | -0.36% | 13,934 |
| Aug 5, 2025 | 16.52 | 16.52 | 16.47 | 16.49 | 16.38 | -0.24% | 7,738 |
| Aug 1, 2025 | 16.49 | 16.53 | 16.48 | 16.53 | 16.42 | -0.42% | 10,400 |
| Jul 31, 2025 | 16.63 | 16.63 | 16.59 | 16.60 | 16.38 | -0.12% | 4,600 |
| Jul 30, 2025 | 16.60 | 16.62 | 16.58 | 16.62 | 16.40 | 0.24% | 1,513 |
| Jul 29, 2025 | 16.54 | 16.61 | 16.54 | 16.58 | 16.36 | 0.18% | 5,400 |
| Jul 28, 2025 | 16.56 | 16.62 | 16.55 | 16.55 | 16.33 | -0.12% | 9,800 |