Skip to main content
logo
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
15.89
-0.02 (-0.13%)
Dec 19, 2025, 3:59 PM EST

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202515.9515.9515.8915.8915.89-0.13%11,653
Dec 18, 202515.9115.9415.9115.9115.91-0.13%16,100
Dec 17, 202515.9215.9415.9215.9315.930.06%26,137
Dec 16, 202515.9215.9515.9215.9215.92-25,289
Dec 15, 202515.9115.9415.9115.9215.920.06%14,014
Dec 12, 202515.9115.9815.9115.9115.91-30,127
Dec 11, 202515.9715.9715.8915.9115.91-0.06%121,742
Dec 10, 202515.9315.9515.9215.9215.92-0.19%19,627
Dec 9, 202515.9115.9515.9115.9515.950.25%12,660
Dec 8, 202515.9015.9215.9015.9115.91-0.06%37,306
Dec 5, 202515.9115.9515.9115.9215.920.06%16,962
Dec 4, 202515.9015.9115.9015.9115.910.06%7,618
Dec 3, 202515.9215.9215.9015.9015.900.06%19,007
Dec 2, 202515.9015.9215.8815.8915.89-0.13%199,726
Dec 1, 202516.0016.0015.9115.9115.91-1.24%17,220
Nov 28, 202516.0516.1316.0516.1115.960.31%27,694
Nov 27, 202516.0616.0616.0516.0615.910.06%2,593
Nov 26, 202516.0316.0816.0316.0515.900.06%20,298
Nov 25, 202516.0416.0516.0416.0415.890.06%3,862
Nov 24, 202516.0216.0516.0216.0315.88-39,564
Nov 21, 202516.0216.0716.0216.0315.880.06%11,761
Nov 20, 202516.0716.0716.0216.0215.87-0.56%30,924
Nov 19, 202516.1516.1616.1116.1115.96-0.06%6,700
Nov 18, 202516.1216.1616.1016.1215.97-11,467
Nov 17, 202516.0916.1216.0916.1215.97-0.06%8,460
Nov 14, 202516.1016.1316.1016.1315.98-7,377
Nov 13, 202516.1116.1416.1116.1315.980.06%9,476
Nov 12, 202516.0916.1516.0916.1215.97-0.25%27,441
Nov 11, 202516.1416.1716.1116.1616.01-0.19%30,743
Nov 10, 202516.0616.1916.0616.1916.040.31%42,871
Nov 7, 202516.0916.1716.0916.1415.990.06%28,022
Nov 6, 202516.1516.1516.1116.1315.98-0.19%13,425
Nov 5, 202516.1416.1616.1316.1616.010.12%12,150
Nov 4, 202516.1516.1516.1116.1415.99-0.12%10,205
Nov 3, 202516.1016.1616.1016.1616.01-0.80%14,741
Oct 31, 202516.2716.2916.2616.2916.000.25%7,966
Oct 30, 202516.2216.2816.2216.2515.960.18%9,706
Oct 29, 202516.2716.2716.2216.2215.93-0.06%15,967
Oct 28, 202516.2116.2516.2116.2315.940.19%12,049
Oct 27, 202516.1816.2216.1816.2015.91-7,703
Oct 24, 202516.1816.2316.1816.2015.91-0.06%26,241
Oct 23, 202516.1716.2116.1716.2115.92-14,230
Oct 22, 202516.1616.2116.1616.2115.920.06%7,775
Oct 21, 202516.1516.2016.1516.2015.910.25%18,590
Oct 20, 202516.1516.1716.1516.1615.87-0.06%25,285
Oct 17, 202516.1616.1816.1516.1715.880.19%21,653
Oct 16, 202516.1516.1616.1416.1415.850.06%37,937
Oct 15, 202516.1216.1516.1216.1315.840.12%26,758
Oct 14, 202516.1616.1616.1116.1115.82-0.19%27,032
Oct 10, 202516.1816.2016.1216.1415.85-0.25%30,633