Skip to main content
logo
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
16.50
-0.09 (-0.54%)
Jul 2, 2025, 3:59 PM EDT

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202516.4616.5016.4616.5016.50-0.54%7,637
Jun 30, 202516.5116.5916.5116.5916.490.12%6,600
Jun 27, 202516.5016.5716.5016.5716.470.06%4,537
Jun 26, 202516.5716.5716.5516.5616.460.06%5,840
Jun 25, 202516.5016.5516.5016.5516.450.12%11,301
Jun 24, 202516.5416.5416.4916.5316.430.18%21,300
Jun 23, 202516.4916.5216.4916.5016.400.24%11,500
Jun 20, 202516.4616.4916.4416.4616.36-24,912
Jun 19, 202516.4616.4616.4516.4616.36-0.18%7,707
Jun 18, 202516.4416.5116.4416.4916.390.06%9,547
Jun 17, 202516.4816.5116.4816.4816.38-10,400
Jun 16, 202516.4816.5116.4716.4816.38-0.06%10,216
Jun 13, 202516.5116.5116.4916.4916.39-0.12%7,300
Jun 12, 202516.5116.5316.5116.5116.410.06%8,014
Jun 11, 202516.5416.5416.5016.5016.40-0.18%4,800
Jun 10, 202516.5216.5416.5016.5316.430.06%4,900
Jun 9, 202516.5316.5416.5216.5216.420.18%5,500
Jun 6, 202516.5516.5516.4816.4916.39-5,100
Jun 5, 202516.4716.5016.4716.4916.390.12%8,900
Jun 4, 202516.4816.5016.4716.4716.37-0.18%12,805
Jun 3, 202516.5316.5316.4916.5016.40-0.12%11,500
Jun 2, 202516.4816.5216.4816.5216.52-0.42%3,141
May 30, 202516.6016.6216.5816.5916.490.06%6,300
May 29, 202516.5116.6216.5116.5816.48-0.06%16,200
May 28, 202516.6016.6016.5716.5916.490.48%12,000
May 27, 202516.5716.5816.5116.5116.410.36%11,000
May 26, 202516.5116.5316.4516.4516.35-0.96%19,916
May 23, 202516.4916.6116.4916.6116.510.24%13,844
May 22, 202516.5616.5816.5516.5716.470.42%28,700
May 21, 202516.5016.6116.5016.5016.40-0.30%20,500
May 20, 202516.6116.6216.5416.5516.45-0.36%3,148
May 16, 202516.5116.6116.5116.6116.510.18%5,000
May 15, 202516.5616.6116.5616.5816.480.18%6,326
May 14, 202516.5416.5816.5416.5516.450.24%18,600
May 13, 202516.4316.5516.4316.5116.410.36%4,528
May 12, 202516.3416.5016.3416.4516.35-10,900
May 9, 202516.5016.5016.4516.4516.35-0.12%10,125
May 8, 202516.3016.4716.3016.4716.370.24%11,400
May 7, 202516.4316.4516.4216.4316.330.31%9,319
May 6, 202516.3016.4116.3016.3816.280.24%12,948
May 5, 202516.4216.4416.3416.3416.24-0.49%7,608
May 2, 202516.3716.4316.3716.4216.420.31%23,300
May 1, 202516.3816.4016.3716.3716.37-0.67%10,500
Apr 30, 202516.5016.5016.4716.4816.380.06%4,715
Apr 29, 202516.4416.4916.4416.4716.370.06%10,103
Apr 28, 202516.5016.5016.4616.4616.36-0.18%8,700
Apr 25, 202516.3716.4916.3716.4916.390.30%6,800
Apr 24, 202516.3216.4816.3216.4416.340.24%25,036
Apr 23, 202516.3816.4416.3816.4016.300.55%21,400
Apr 22, 202516.3716.3716.3116.3116.21-0.06%6,400