Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada · Delayed Price · Currency is CAD 16.51
+0.04 (0.24%)
Aug 8, 2025, 3:05 PM EDT
TSX:MFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 16.46 | 16.51 | 16.46 | 16.51 | 16.51 | 0.24% | 9,642 |
| Aug 7, 2025 | 16.42 | 16.49 | 16.42 | 16.47 | 16.47 | 0.24% | 6,900 |
| Aug 6, 2025 | 16.48 | 16.51 | 16.43 | 16.43 | 16.43 | -0.36% | 13,934 |
| Aug 5, 2025 | 16.52 | 16.52 | 16.47 | 16.49 | 16.49 | -0.24% | 7,738 |
| Aug 1, 2025 | 16.49 | 16.53 | 16.48 | 16.53 | 16.53 | -0.42% | 10,400 |
| Jul 31, 2025 | 16.63 | 16.63 | 16.59 | 16.60 | 16.49 | -0.12% | 4,600 |
| Jul 30, 2025 | 16.60 | 16.62 | 16.58 | 16.62 | 16.51 | 0.24% | 1,513 |
| Jul 29, 2025 | 16.54 | 16.61 | 16.54 | 16.58 | 16.47 | 0.18% | 5,400 |
| Jul 28, 2025 | 16.56 | 16.62 | 16.55 | 16.55 | 16.44 | -0.12% | 9,800 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.55 | 16.57 | 16.46 | 0.12% | 18,100 |
| Jul 24, 2025 | 16.54 | 16.58 | 16.54 | 16.55 | 16.44 | 0.06% | 21,000 |
| Jul 23, 2025 | 16.52 | 16.59 | 16.52 | 16.54 | 16.43 | -0.06% | 6,400 |
| Jul 22, 2025 | 16.61 | 16.61 | 16.53 | 16.55 | 16.44 | 0.24% | 7,539 |
| Jul 21, 2025 | 16.60 | 16.60 | 16.51 | 16.51 | 16.40 | -0.24% | 18,900 |
| Jul 18, 2025 | 16.59 | 16.60 | 16.53 | 16.55 | 16.44 | -0.18% | 6,700 |
| Jul 17, 2025 | 16.53 | 16.58 | 16.48 | 16.58 | 16.47 | 0.36% | 10,418 |
| Jul 16, 2025 | 16.56 | 16.57 | 16.52 | 16.52 | 16.41 | -0.24% | 6,217 |
| Jul 15, 2025 | 16.45 | 16.57 | 16.45 | 16.56 | 16.45 | 0.42% | 34,149 |
| Jul 14, 2025 | 16.47 | 16.50 | 16.47 | 16.49 | 16.38 | - | 24,104 |
| Jul 11, 2025 | 16.48 | 16.50 | 16.48 | 16.49 | 16.38 | 0.06% | 6,800 |
| Jul 10, 2025 | 16.43 | 16.48 | 16.43 | 16.48 | 16.37 | 0.12% | 12,623 |
| Jul 9, 2025 | 16.49 | 16.49 | 16.45 | 16.46 | 16.35 | -0.18% | 10,337 |
| Jul 8, 2025 | 16.47 | 16.49 | 16.42 | 16.49 | 16.38 | 0.24% | 11,503 |
| Jul 7, 2025 | 16.48 | 16.50 | 16.42 | 16.45 | 16.34 | -0.24% | 26,900 |
| Jul 4, 2025 | 16.50 | 16.51 | 16.48 | 16.49 | 16.38 | -0.06% | 11,417 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.47 | 16.50 | 16.39 | - | 7,400 |
| Jul 2, 2025 | 16.46 | 16.50 | 16.46 | 16.50 | 16.39 | -0.54% | 7,637 |
| Jun 30, 2025 | 16.51 | 16.59 | 16.51 | 16.59 | 16.49 | 0.12% | 6,600 |
| Jun 27, 2025 | 16.50 | 16.57 | 16.50 | 16.57 | 16.47 | 0.06% | 4,537 |
| Jun 26, 2025 | 16.57 | 16.57 | 16.55 | 16.56 | 16.46 | 0.06% | 5,840 |
| Jun 25, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | 16.45 | 0.12% | 11,301 |
| Jun 24, 2025 | 16.54 | 16.54 | 16.49 | 16.53 | 16.43 | 0.18% | 21,300 |
| Jun 23, 2025 | 16.49 | 16.52 | 16.49 | 16.50 | 16.40 | 0.24% | 11,500 |
| Jun 20, 2025 | 16.46 | 16.49 | 16.44 | 16.46 | 16.36 | - | 24,912 |
| Jun 19, 2025 | 16.46 | 16.46 | 16.45 | 16.46 | 16.36 | -0.18% | 7,707 |
| Jun 18, 2025 | 16.44 | 16.51 | 16.44 | 16.49 | 16.39 | 0.06% | 9,547 |
| Jun 17, 2025 | 16.48 | 16.51 | 16.48 | 16.48 | 16.38 | - | 10,400 |
| Jun 16, 2025 | 16.48 | 16.51 | 16.47 | 16.48 | 16.38 | -0.06% | 10,216 |
| Jun 13, 2025 | 16.51 | 16.51 | 16.49 | 16.49 | 16.39 | -0.12% | 7,300 |
| Jun 12, 2025 | 16.51 | 16.53 | 16.51 | 16.51 | 16.41 | 0.06% | 8,014 |
| Jun 11, 2025 | 16.54 | 16.54 | 16.50 | 16.50 | 16.40 | -0.18% | 4,800 |
| Jun 10, 2025 | 16.52 | 16.54 | 16.50 | 16.53 | 16.43 | 0.06% | 4,900 |
| Jun 9, 2025 | 16.53 | 16.54 | 16.52 | 16.52 | 16.42 | 0.18% | 5,500 |
| Jun 6, 2025 | 16.55 | 16.55 | 16.48 | 16.49 | 16.39 | - | 5,100 |
| Jun 5, 2025 | 16.47 | 16.50 | 16.47 | 16.49 | 16.39 | 0.12% | 8,900 |
| Jun 4, 2025 | 16.48 | 16.50 | 16.47 | 16.47 | 16.37 | -0.18% | 12,805 |
| Jun 3, 2025 | 16.53 | 16.53 | 16.49 | 16.50 | 16.40 | -0.12% | 11,500 |
| Jun 2, 2025 | 16.48 | 16.52 | 16.48 | 16.52 | 16.42 | -0.42% | 3,141 |
| May 30, 2025 | 16.60 | 16.62 | 16.58 | 16.59 | 16.39 | 0.06% | 6,300 |
| May 29, 2025 | 16.51 | 16.62 | 16.51 | 16.58 | 16.38 | -0.06% | 16,200 |