Skip to main content
logo
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
15.75
0.00 (0.00%)
Aug 20, 2026, 3:59 PM EST

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202615.7015.7515.7015.7515.75-5,263
Aug 19, 202615.7515.7515.7515.7515.750.32%3,100
Aug 18, 202615.7015.7015.6915.7015.70-4,740
Aug 17, 202615.6915.7115.6915.7015.70-4,591
Aug 14, 202615.6815.7415.6815.7015.70-0.13%8,524
Aug 13, 202615.6815.7215.6815.7215.72-2,077
Aug 12, 202615.6715.7215.6715.7215.720.19%9,742
Aug 11, 202615.6715.7215.6715.6915.690.06%4,971
Aug 10, 202615.7215.7215.6715.6815.68-0.13%4,183
Aug 7, 202615.7115.7115.7015.7015.70-10,546
Aug 6, 202615.7015.7015.7015.7015.700.06%1,380
Aug 5, 202615.6315.6915.6315.6915.690.32%1,623
Aug 4, 202615.6715.6715.6415.6415.64-0.11%3,980
Jul 31, 202615.7515.7915.7515.7515.660.22%3,815
Jul 30, 202615.7515.7515.7115.7215.62-0.16%2,855
Jul 29, 202615.7515.7615.7015.7415.65-0.06%3,342
Jul 28, 202615.7015.7515.7015.7515.66-0.06%1,611
Jul 24, 202615.7415.7615.7415.7615.67-2,664
Jul 23, 202615.7515.7615.7415.7615.670.10%9,923
Jul 22, 202615.7515.7515.7515.7515.650.35%4,764
Jul 21, 202615.6815.7115.6815.6915.600.06%3,186
Jul 20, 202615.6815.7215.6815.6815.59-0.32%1,151
Jul 17, 202615.7115.7315.6715.7315.640.38%2,724
Jul 16, 202615.6615.7015.6615.6715.580.19%3,916
Jul 15, 202615.6015.6715.6015.6415.55-840
Jul 14, 202615.6315.6415.6315.6415.55-3,340
Jul 13, 202615.6015.6515.6015.6415.550.26%5,277
Jul 10, 202615.5915.6215.5915.6015.51-6,317
Jul 9, 202615.6015.6215.5915.6015.510.06%3,772
Jul 8, 202615.6315.6315.5915.5915.50-4,681
Jul 7, 202615.6115.6115.5915.5915.50-2,817
Jul 6, 202615.6315.6315.5915.5915.50-0.19%1,091
Jul 3, 202615.6215.6215.5815.6215.530.13%2,859
Jul 2, 202615.5915.6015.5815.6015.510.15%8,992
Jun 30, 202615.6515.7015.6515.6815.480.19%7,833
Jun 29, 202615.6415.6815.6415.6515.45-0.06%3,324
Jun 26, 202615.7015.7015.6615.6615.46-0.03%5,160
Jun 25, 202615.6315.6715.6315.6715.470.10%2,274
Jun 24, 202615.6515.6815.6515.6515.45-0.06%5,819
Jun 23, 202615.6615.6615.6615.6615.46-0.32%136
Jun 22, 202615.6515.7115.6515.7115.510.38%5,443
Jun 19, 202615.6615.7015.6515.6515.45-0.32%5,596
Jun 18, 202615.6915.7015.6615.7015.500.06%3,373
Jun 17, 202615.6515.6915.6515.6915.490.13%1,460
Jun 16, 202615.6615.6715.6615.6715.470.19%1,440
Jun 15, 202615.6315.6715.6315.6415.44-0.26%4,240
Jun 12, 202615.6815.6815.6315.6815.480.26%3,741
Jun 11, 202615.6515.6715.6415.6415.44-0.26%4,290
Jun 10, 202615.6515.6815.6515.6815.48-0.13%2,300
Jun 9, 202615.6715.7015.6715.7015.50-0.06%511