Skip to main content
Mackenzie AAA CLO ETF (TSX:MAAA)
Canada flag Canada · Delayed Price · Currency is CAD
49.65
-0.05 (-0.10%)
At close: Apr 27, 2026

TSX:MAAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202649.7049.7049.6549.6549.65-0.10%1,100
Apr 24, 202649.7049.7049.7049.7049.700.12%2,040
Apr 23, 202649.6449.6449.6049.6449.640.12%921
Apr 21, 202649.5849.5849.5849.5849.58-108
Apr 20, 202649.5949.5949.5849.5849.58-0.02%408
Apr 17, 202649.6349.6349.5949.5949.59-0.04%900
Apr 15, 202649.5649.6149.5649.6149.610.02%1,205
Apr 14, 202649.5849.6149.5849.6049.600.08%600
Apr 13, 202649.5649.5649.5649.5649.56-0.14%305
Apr 10, 202649.5649.6349.5649.6349.630.02%363
Apr 9, 202649.6249.6249.6249.6249.620.12%101
Apr 8, 202649.5649.5649.5649.5649.56-0.02%275
Apr 7, 202649.5749.5749.5749.5749.57-0.06%300
Apr 1, 202649.6049.6049.6049.6049.60-0.10%202
Mar 30, 202649.6749.6749.6449.6549.45-0.02%2,262
Mar 27, 202649.7149.7149.6649.6649.46-0.20%34,125
Mar 24, 202649.7649.7649.7649.7649.550.22%951
Mar 20, 202649.7249.7249.6549.6549.450.12%681
Mar 18, 202649.6149.6149.5949.5949.39-2,410
Mar 17, 202649.6949.6949.5949.5949.39-0.10%380
Mar 16, 202649.6449.6449.6449.6449.440.16%200
Mar 13, 202649.5649.5649.5649.5649.36-0.12%2,661
Mar 12, 202649.7549.7549.6249.6249.42-0.26%250
Mar 11, 202649.7549.7549.7549.7549.540.24%190
Mar 9, 202649.6349.6349.6349.6349.430.06%3,105
Mar 5, 202649.6049.6049.6049.6049.40-2,635
Mar 4, 202649.5549.6049.5549.6049.400.10%5,311
Mar 3, 202650.0350.0349.5449.5549.35-0.38%1,991
Mar 2, 202649.6049.7449.6049.7449.53-0.06%1,613
Feb 27, 202649.7949.7949.7749.7749.36-0.38%12,498
Feb 24, 202649.9649.9649.9649.9649.550.08%400
Feb 23, 202650.0350.0349.9149.9249.51-0.12%1,406
Feb 20, 202649.9549.9849.9349.9849.570.04%500
Feb 19, 202649.9649.9649.9649.9649.55-0.02%147
Feb 18, 202649.9549.9749.9549.9749.560.32%4,987
Feb 17, 202649.8149.8149.8149.8149.40-0.24%365
Feb 13, 202649.9349.9349.9349.9349.52-0.02%698
Feb 12, 202649.9449.9449.9449.9449.53-252
Feb 11, 202649.9449.9449.9449.9449.530.10%500
Feb 10, 202649.8949.8949.8949.8949.480.02%100
Feb 9, 202649.9049.9049.8849.8849.470.02%1,506
Feb 6, 202649.8449.8749.8449.8749.460.08%3,100
Feb 5, 202649.8349.8349.8349.8349.42-0.02%5,000
Feb 4, 202649.8449.8449.8449.8449.43-305
Feb 3, 202649.8449.8449.8449.8449.43-0.02%2,488
Feb 2, 202649.8549.8549.8549.8549.44-0.36%596
Jan 30, 202650.0350.0350.0350.0349.420.08%3,500
Jan 29, 202649.9250.0149.9249.9949.38-0.08%1,420
Jan 28, 202650.1050.1050.0350.0349.42-0.02%3,197
Jan 23, 202650.0450.0450.0450.0449.430.16%300
Jan 20, 202649.8849.9649.8849.9649.350.24%3,231
Jan 19, 202649.8449.8449.8449.8449.23-0.22%411
Jan 16, 202649.9149.9549.9149.9549.340.08%239
Jan 15, 202649.9149.9149.9149.9149.30-0.06%200
Jan 14, 202649.9749.9749.9349.9449.33-0.02%500
Jan 13, 202649.9049.9549.9049.9549.340.10%951
Jan 12, 202649.9149.9149.8849.9049.29-0.02%1,200
Jan 8, 202649.9149.9149.9149.9149.30-0.04%100
Jan 6, 202649.9349.9349.9349.9349.320.04%109
Jan 5, 202649.9149.9149.9149.9149.30-0.02%101
Jan 2, 202649.9249.9249.9249.9249.31-200
Dec 30, 202549.9249.9249.9249.9249.31-0.34%5,000
Dec 29, 202550.0950.0950.0950.0949.290.18%459
Dec 23, 202550.0050.0050.0050.0049.21-309
Dec 22, 202550.0050.0050.0050.0049.21-0.14%215
Dec 18, 202550.0750.0750.0750.0749.270.16%449
Dec 17, 202549.9949.9949.9949.9949.200.10%600
Dec 16, 202549.9349.9449.9349.9449.150.02%392
Dec 10, 202549.9349.9349.9349.9349.140.10%100
Dec 8, 202549.8649.9049.8649.8849.09-10,892
Dec 4, 202549.8849.8849.8849.8849.090.08%400
Dec 3, 202549.8449.8449.8449.8449.050.02%3,812
Dec 1, 202549.8649.8649.8349.8349.04-0.28%400
Nov 28, 202549.7049.9749.7049.9748.970.60%1,370
Nov 27, 202549.6749.6749.6749.6748.67-0.68%435
Nov 26, 202550.1150.1150.0150.0149.010.16%830
Nov 24, 202549.9349.9349.9349.9348.93-0.24%1,000
Nov 21, 202550.2450.2450.0550.0549.05-0.04%1,216
Nov 20, 202550.2550.2550.0750.0749.07-0.08%1,178
Nov 19, 202550.0750.1150.0750.1149.100.16%2,400
Nov 18, 202550.0550.0550.0250.0349.03-0.04%518
Nov 17, 202550.0550.0550.0550.0549.050.02%2,302
Nov 13, 202550.0450.0450.0150.0449.04-18,231
Nov 12, 202550.0450.0450.0450.0449.04-600
Nov 11, 202550.0550.0550.0450.0449.04-0.02%500
Nov 10, 202550.0850.0850.0250.0549.050.10%657
Nov 6, 202550.0050.0050.0050.0049.00-0.02%450
Nov 5, 202550.0250.0250.0050.0149.010.04%7,900
Nov 4, 202549.9949.9949.9949.9948.99-0.06%305
Nov 3, 202549.9750.0249.9550.0249.02-0.24%4,162
Oct 30, 202550.1850.1850.1450.1448.930.06%280