Skip to main content
logo
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
15.83
-0.01 (-0.06%)
At close: Jan 9, 2026

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202615.8215.8615.8215.8315.83-0.06%20,961
Jan 8, 202615.8515.8715.8415.8415.84-12,243
Jan 7, 202615.8715.8915.8415.8415.84-0.19%29,119
Jan 6, 202615.8515.8915.8215.8715.870.44%16,190
Jan 5, 202615.8615.8615.8015.8015.80-28,948
Jan 2, 202615.7915.8215.7915.8015.80-0.06%10,803
Dec 31, 202515.8915.8915.8015.8115.810.13%12,455
Dec 30, 202515.8715.8715.7915.7915.79-1.00%19,704
Dec 29, 202515.9115.9515.9115.9515.83-0.13%20,704
Dec 24, 202515.8815.9715.8815.9715.850.44%7,818
Dec 23, 202515.9115.9315.9015.9015.78-0.06%13,762
Dec 22, 202515.9115.9115.8915.9115.790.13%23,065
Dec 19, 202515.9515.9515.8915.8915.77-0.13%11,653
Dec 18, 202515.9115.9415.9115.9115.79-0.13%16,100
Dec 17, 202515.9215.9415.9215.9315.810.06%26,137
Dec 16, 202515.9215.9515.9215.9215.80-25,289
Dec 15, 202515.9115.9415.9115.9215.800.06%14,014
Dec 12, 202515.9115.9815.9115.9115.79-30,127
Dec 11, 202515.9715.9715.8915.9115.79-0.06%121,742
Dec 10, 202515.9315.9515.9215.9215.80-0.19%19,627
Dec 9, 202515.9115.9515.9115.9515.830.25%12,660
Dec 8, 202515.9015.9215.9015.9115.79-0.06%37,306
Dec 5, 202515.9115.9515.9115.9215.800.06%16,962
Dec 4, 202515.9015.9115.9015.9115.790.06%7,618
Dec 3, 202515.9215.9215.9015.9015.780.06%19,007
Dec 2, 202515.9015.9215.8815.8915.77-0.13%199,726
Dec 1, 202516.0016.0015.9115.9115.79-1.24%17,220
Nov 28, 202516.0516.1316.0516.1115.840.31%27,694
Nov 27, 202516.0616.0616.0516.0615.790.06%2,593
Nov 26, 202516.0316.0816.0316.0515.780.06%20,298
Nov 25, 202516.0416.0516.0416.0415.770.06%3,862
Nov 24, 202516.0216.0516.0216.0315.76-39,564
Nov 21, 202516.0216.0716.0216.0315.760.06%11,761
Nov 20, 202516.0716.0716.0216.0215.75-0.56%30,924
Nov 19, 202516.1516.1616.1116.1115.84-0.06%6,700
Nov 18, 202516.1216.1616.1016.1215.85-11,467
Nov 17, 202516.0916.1216.0916.1215.85-0.06%8,460
Nov 14, 202516.1016.1316.1016.1315.86-7,377
Nov 13, 202516.1116.1416.1116.1315.860.06%9,476
Nov 12, 202516.0916.1516.0916.1215.85-0.25%27,441
Nov 11, 202516.1416.1716.1116.1615.89-0.19%30,743
Nov 10, 202516.0616.1916.0616.1915.920.31%42,871
Nov 7, 202516.0916.1716.0916.1415.870.06%28,022
Nov 6, 202516.1516.1516.1116.1315.86-0.19%13,425
Nov 5, 202516.1416.1616.1316.1615.890.12%12,150
Nov 4, 202516.1516.1516.1116.1415.87-0.12%10,205
Nov 3, 202516.1016.1616.1016.1615.89-0.80%14,741
Oct 31, 202516.2716.2916.2616.2915.870.25%7,966
Oct 30, 202516.2216.2816.2216.2515.830.18%9,706
Oct 29, 202516.2716.2716.2216.2215.80-0.06%15,967