Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada
· Delayed Price · Currency is CAD 16.33
0.00 (0.00%)
Apr 17, 2025, 3:59 PM EDT
TSX:MFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.35 | 16.36 | 16.33 | 16.33 | 16.33 | - | 6,658 |
| Apr 16, 2025 | 16.24 | 16.37 | 16.24 | 16.33 | 16.33 | 0.06% | 15,200 |
| Apr 15, 2025 | 16.29 | 16.37 | 16.29 | 16.32 | 16.32 | -0.12% | 16,400 |
| Apr 14, 2025 | 16.52 | 16.52 | 16.32 | 16.34 | 16.34 | 0.25% | 7,029 |
| Apr 11, 2025 | 16.23 | 16.31 | 16.23 | 16.30 | 16.30 | 0.06% | 11,600 |
| Apr 10, 2025 | 16.22 | 16.36 | 16.22 | 16.29 | 16.29 | -0.43% | 35,600 |
| Apr 9, 2025 | 16.16 | 16.38 | 16.16 | 16.36 | 16.36 | 0.86% | 54,203 |
| Apr 8, 2025 | 16.20 | 16.30 | 16.20 | 16.22 | 16.22 | -0.31% | 30,116 |
| Apr 7, 2025 | 16.09 | 16.36 | 16.09 | 16.27 | 16.27 | -0.85% | 97,000 |
| Apr 4, 2025 | 16.50 | 16.51 | 16.41 | 16.41 | 16.41 | -0.79% | 42,631 |
| Apr 3, 2025 | 16.53 | 16.63 | 16.52 | 16.54 | 16.54 | -0.66% | 117,027 |
| Apr 2, 2025 | 16.68 | 16.69 | 16.65 | 16.65 | 16.65 | -0.36% | 25,010 |
| Apr 1, 2025 | 16.74 | 16.74 | 16.69 | 16.71 | 16.71 | -0.71% | 15,300 |
| Mar 31, 2025 | 16.83 | 16.83 | 16.81 | 16.83 | 16.73 | -0.18% | 8,122 |
| Mar 28, 2025 | 16.87 | 16.87 | 16.82 | 16.86 | 16.76 | - | 10,300 |
| Mar 27, 2025 | 16.87 | 16.87 | 16.82 | 16.86 | 16.76 | -0.06% | 10,026 |
| Mar 26, 2025 | 16.87 | 16.87 | 16.83 | 16.87 | 16.77 | 0.12% | 4,845 |
| Mar 25, 2025 | 16.86 | 16.86 | 16.83 | 16.85 | 16.75 | 0.06% | 9,920 |
| Mar 24, 2025 | 16.80 | 16.85 | 16.80 | 16.84 | 16.74 | 0.30% | 24,400 |
| Mar 21, 2025 | 16.82 | 16.82 | 16.76 | 16.79 | 16.69 | 0.18% | 14,400 |
| Mar 20, 2025 | 16.80 | 16.80 | 16.76 | 16.76 | 16.66 | -0.24% | 6,226 |
| Mar 19, 2025 | 16.81 | 16.81 | 16.77 | 16.80 | 16.70 | - | 11,515 |
| Mar 18, 2025 | 16.80 | 16.80 | 16.76 | 16.80 | 16.70 | 0.24% | 11,142 |
| Mar 17, 2025 | 16.74 | 16.77 | 16.74 | 16.76 | 16.66 | -0.06% | 14,800 |
| Mar 14, 2025 | 16.84 | 16.84 | 16.76 | 16.77 | 16.67 | -0.36% | 29,846 |
| Mar 13, 2025 | 16.80 | 16.84 | 16.80 | 16.83 | 16.72 | - | 6,600 |
| Mar 12, 2025 | 16.85 | 16.85 | 16.80 | 16.83 | 16.73 | -0.06% | 11,145 |
| Mar 11, 2025 | 16.85 | 16.86 | 16.82 | 16.84 | 16.74 | 0.12% | 38,300 |
| Mar 10, 2025 | 16.85 | 16.85 | 16.81 | 16.82 | 16.72 | -0.24% | 12,801 |
| Mar 7, 2025 | 16.83 | 16.87 | 16.83 | 16.86 | 16.76 | - | 16,348 |
| Mar 6, 2025 | 16.82 | 16.86 | 16.81 | 16.86 | 16.76 | 0.12% | 13,700 |
| Mar 5, 2025 | 16.87 | 16.87 | 16.84 | 16.84 | 16.74 | -0.24% | 20,900 |
| Mar 4, 2025 | 16.88 | 16.89 | 16.85 | 16.88 | 16.78 | -0.06% | 30,900 |
| Mar 3, 2025 | 16.92 | 16.92 | 16.85 | 16.89 | 16.78 | -0.65% | 17,400 |
| Feb 28, 2025 | 16.99 | 17.00 | 16.97 | 17.00 | 16.90 | - | 25,134 |
| Feb 27, 2025 | 17.01 | 17.01 | 16.98 | 17.00 | 16.90 | 0.12% | 23,043 |
| Feb 26, 2025 | 16.99 | 16.99 | 16.97 | 16.98 | 16.88 | -0.06% | 13,900 |
| Feb 25, 2025 | 16.94 | 16.99 | 16.94 | 16.99 | 16.89 | 0.12% | 25,024 |
| Feb 24, 2025 | 16.95 | 16.98 | 16.95 | 16.97 | 16.87 | - | 28,100 |
| Feb 21, 2025 | 17.01 | 17.01 | 16.95 | 16.97 | 16.87 | - | 29,300 |
| Feb 20, 2025 | 16.98 | 16.98 | 16.93 | 16.97 | 16.87 | 0.24% | 32,142 |
| Feb 19, 2025 | 16.96 | 16.98 | 16.93 | 16.93 | 16.83 | -0.06% | 18,524 |
| Feb 18, 2025 | 16.96 | 16.97 | 16.94 | 16.94 | 16.84 | -0.12% | 12,600 |
| Feb 14, 2025 | 16.98 | 16.98 | 16.94 | 16.96 | 16.86 | - | 10,900 |
| Feb 13, 2025 | 16.95 | 16.96 | 16.94 | 16.96 | 16.86 | 0.06% | 16,300 |
| Feb 12, 2025 | 16.96 | 16.97 | 16.95 | 16.95 | 16.85 | -0.12% | 20,500 |
| Feb 11, 2025 | 16.90 | 16.97 | 16.90 | 16.97 | 16.87 | 0.12% | 24,124 |
| Feb 10, 2025 | 16.99 | 16.99 | 16.94 | 16.95 | 16.85 | - | 20,237 |
| Feb 7, 2025 | 17.00 | 17.00 | 16.94 | 16.95 | 16.85 | -0.06% | 17,300 |
| Feb 6, 2025 | 16.96 | 16.96 | 16.94 | 16.96 | 16.86 | - | 20,530 |