Mackenzie AAA CLO ETF (TSX:MAAA)
Canada
· Delayed Price · Currency is CAD 49.88
+0.04 (0.08%)
At close: Dec 4, 2025
TSX:MAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.08% | 400 |
| Dec 3, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.02% | 3,812 |
| Dec 1, 2025 | 49.86 | 49.86 | 49.83 | 49.83 | 49.83 | -0.28% | 400 |
| Nov 28, 2025 | 49.70 | 49.97 | 49.70 | 49.97 | 49.76 | 0.60% | 1,370 |
| Nov 27, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.46 | -0.68% | 435 |
| Nov 26, 2025 | 50.11 | 50.11 | 50.01 | 50.01 | 49.80 | 0.16% | 830 |
| Nov 24, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.72 | -0.24% | 1,000 |
| Nov 21, 2025 | 50.24 | 50.24 | 50.05 | 50.05 | 49.84 | -0.04% | 1,216 |
| Nov 20, 2025 | 50.25 | 50.25 | 50.07 | 50.07 | 49.86 | -0.08% | 1,178 |
| Nov 19, 2025 | 50.07 | 50.11 | 50.07 | 50.11 | 49.90 | 0.16% | 2,400 |
| Nov 18, 2025 | 50.05 | 50.05 | 50.02 | 50.03 | 49.82 | -0.04% | 518 |
| Nov 17, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.84 | 0.02% | 2,302 |
| Nov 13, 2025 | 50.04 | 50.04 | 50.01 | 50.04 | 49.83 | - | 18,231 |
| Nov 12, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.83 | - | 600 |
| Nov 11, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.83 | -0.02% | 500 |
| Nov 10, 2025 | 50.08 | 50.08 | 50.02 | 50.05 | 49.84 | 0.10% | 657 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | -0.02% | 450 |
| Nov 5, 2025 | 50.02 | 50.02 | 50.00 | 50.01 | 49.80 | 0.04% | 7,900 |
| Nov 4, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.78 | -0.06% | 305 |
| Nov 3, 2025 | 49.97 | 50.02 | 49.95 | 50.02 | 49.81 | -0.24% | 4,162 |
| Oct 30, 2025 | 50.18 | 50.18 | 50.14 | 50.14 | 49.72 | 0.06% | 280 |
| Oct 27, 2025 | 50.11 | 50.13 | 50.11 | 50.11 | 49.69 | 0.03% | 7,900 |
| Oct 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.67 | 0.03% | 179 |
| Oct 23, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.66 | 0.04% | 690 |
| Oct 22, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.64 | 0.02% | 16,100 |
| Oct 21, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.63 | - | 6,322 |
| Oct 20, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.63 | -0.08% | 1,645 |
| Oct 17, 2025 | 50.05 | 50.09 | 50.05 | 50.09 | 49.67 | 0.04% | 311 |
| Oct 16, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.65 | - | 2,712 |
| Oct 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.65 | -0.02% | 287 |
| Oct 14, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.66 | -0.10% | 104 |
| Oct 10, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.71 | 0.10% | 308 |
| Oct 9, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.66 | -0.06% | 500 |
| Oct 8, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.69 | 0.08% | 135 |
| Oct 7, 2025 | 50.01 | 50.07 | 50.01 | 50.07 | 49.65 | -0.02% | 1,249 |
| Oct 6, 2025 | 50.05 | 50.08 | 50.05 | 50.08 | 49.66 | -0.04% | 200 |
| Oct 3, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.68 | 0.08% | 200 |
| Oct 1, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.64 | -0.42% | 308 |
| Sep 29, 2025 | 50.23 | 50.27 | 50.23 | 50.27 | 49.62 | -0.04% | 500 |
| Sep 26, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.64 | -0.02% | 200 |
| Sep 24, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.65 | 0.06% | 100 |
| Sep 19, 2025 | 50.22 | 50.27 | 50.22 | 50.27 | 49.62 | 0.06% | 300 |
| Sep 17, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.59 | 0.04% | 108 |
| Sep 16, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.57 | 0.06% | 100 |
| Sep 12, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.54 | - | 136 |
| Sep 11, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.54 | 0.09% | 500 |
| Sep 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.49 | 0.01% | 100 |
| Sep 8, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.49 | 0.10% | 100 |
| Sep 3, 2025 | 49.98 | 50.09 | 49.98 | 50.09 | 49.44 | -0.06% | 702 |
| Sep 2, 2025 | 50.40 | 50.50 | 50.12 | 50.12 | 49.47 | -0.56% | 2,176 |
| Aug 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.52 | 0.04% | 200 |
| Aug 22, 2025 | 50.31 | 50.38 | 50.31 | 50.38 | 49.50 | 0.14% | 400 |
| Aug 21, 2025 | 50.39 | 50.39 | 50.31 | 50.31 | 49.43 | - | 390 |
| Aug 20, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.43 | - | 784 |
| Aug 18, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.43 | -0.02% | 100 |
| Aug 15, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.44 | -0.16% | 190 |
| Aug 14, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.52 | 0.16% | 100 |
| Aug 13, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.44 | -0.08% | 10,000 |
| Aug 12, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.48 | 0.18% | 193 |
| Aug 11, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.39 | -0.02% | 300 |
| Aug 8, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.40 | - | 120 |
| Aug 7, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.40 | 0.02% | 300 |
| Aug 6, 2025 | 50.22 | 50.27 | 50.22 | 50.27 | 49.39 | -0.02% | 3,100 |
| Aug 5, 2025 | 50.23 | 50.28 | 50.16 | 50.28 | 49.40 | 0.02% | 801 |
| Aug 1, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.39 | -0.49% | 299 |
| Jul 31, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.41 | -0.04% | 400 |
| Jul 29, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.43 | 0.10% | 206 |
| Jul 24, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 49.38 | 0.18% | 720 |
| Jul 23, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.30 | -0.06% | 200 |
| Jul 18, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.32 | -0.53% | 300 |
| Jul 11, 2025 | 50.37 | 50.70 | 50.37 | 50.70 | 49.59 | 0.64% | 2,861 |
| Jul 9, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.28 | -0.04% | 100 |
| Jul 7, 2025 | 50.41 | 50.41 | 50.40 | 50.40 | 49.30 | -1.83% | 1,762 |
| Jul 4, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.21 | 1.66% | 201 |
| Jun 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.19 | -0.10% | 100 |
| Jun 26, 2025 | 50.50 | 50.55 | 50.50 | 50.55 | 49.24 | 0.10% | 400 |
| Jun 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.19 | 0.06% | 100 |
| Jun 23, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.16 | -0.14% | 101 |
| Jun 20, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.23 | -0.53% | 400 |
| Jun 19, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 49.49 | 0.57% | 150 |
| Jun 18, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.21 | -0.04% | 100 |
| Jun 16, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.23 | 0.04% | 300 |
| Jun 12, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.21 | 0.04% | 246 |
| Jun 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.19 | 0.04% | 700 |