Skip to main content
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
15.92
+0.01 (0.06%)
At close: Dec 5, 2025

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9115.9515.9115.9215.920.06%16,962
Dec 4, 202515.9015.9115.9015.9115.910.06%7,618
Dec 3, 202515.9215.9215.9015.9015.900.06%19,007
Dec 2, 202515.9015.9215.8815.8915.89-0.13%199,726
Dec 1, 202516.0016.0015.9115.9115.91-1.24%17,220
Nov 28, 202516.0516.1316.0516.1115.960.31%27,694
Nov 27, 202516.0616.0616.0516.0615.910.06%2,593
Nov 26, 202516.0316.0816.0316.0515.900.06%20,298
Nov 25, 202516.0416.0516.0416.0415.890.06%3,862
Nov 24, 202516.0216.0516.0216.0315.88-39,564
Nov 21, 202516.0216.0716.0216.0315.880.06%11,761
Nov 20, 202516.0716.0716.0216.0215.87-0.56%30,924
Nov 19, 202516.1516.1616.1116.1115.96-0.06%6,700
Nov 18, 202516.1216.1616.1016.1215.97-11,467
Nov 17, 202516.0916.1216.0916.1215.97-0.06%8,460
Nov 14, 202516.1016.1316.1016.1315.98-7,377
Nov 13, 202516.1116.1416.1116.1315.980.06%9,476
Nov 12, 202516.0916.1516.0916.1215.97-0.25%27,441
Nov 11, 202516.1416.1716.1116.1616.01-0.19%30,743
Nov 10, 202516.0616.1916.0616.1916.040.31%42,871
Nov 7, 202516.0916.1716.0916.1415.990.06%28,022
Nov 6, 202516.1516.1516.1116.1315.98-0.19%13,425
Nov 5, 202516.1416.1616.1316.1616.010.12%12,150
Nov 4, 202516.1516.1516.1116.1415.99-0.12%10,205
Nov 3, 202516.1016.1616.1016.1616.01-0.80%14,741
Oct 31, 202516.2716.2916.2616.2916.000.25%7,966
Oct 30, 202516.2216.2816.2216.2515.960.18%9,706
Oct 29, 202516.2716.2716.2216.2215.93-0.06%15,967
Oct 28, 202516.2116.2516.2116.2315.940.19%12,049
Oct 27, 202516.1816.2216.1816.2015.91-7,703
Oct 24, 202516.1816.2316.1816.2015.91-0.06%26,241
Oct 23, 202516.1716.2116.1716.2115.92-14,230
Oct 22, 202516.1616.2116.1616.2115.920.06%7,775
Oct 21, 202516.1516.2016.1516.2015.910.25%18,590
Oct 20, 202516.1516.1716.1516.1615.87-0.06%25,285
Oct 17, 202516.1616.1816.1516.1715.880.19%21,653
Oct 16, 202516.1516.1616.1416.1415.850.06%37,937
Oct 15, 202516.1216.1516.1216.1315.840.12%26,758
Oct 14, 202516.1616.1616.1116.1115.82-0.19%27,032
Oct 10, 202516.1816.2016.1216.1415.85-0.25%30,633
Oct 9, 202516.1716.1816.1616.1815.890.06%24,527
Oct 8, 202516.2216.2216.1716.1715.88-0.31%16,949
Oct 7, 202516.2816.2816.2216.2215.93-0.12%16,384
Oct 6, 202516.2816.2816.2216.2415.95-7,194
Oct 3, 202516.2516.2516.2216.2415.95-8,968
Oct 2, 202516.1916.2416.1916.2415.95-14,911
Oct 1, 202516.2916.2916.2416.2415.95-0.61%14,460
Sep 30, 202516.3616.3616.3416.3415.940.06%6,444
Sep 29, 202516.3616.3616.3316.3315.93-27,275
Sep 26, 202516.3516.3716.3316.3315.93-0.12%9,514
Sep 25, 202516.3916.3916.3316.3515.950.12%5,325
Sep 24, 202516.3416.3716.3316.3315.93-0.18%7,095
Sep 23, 202516.4016.4016.3616.3615.960.03%6,219
Sep 22, 202516.3416.3616.3416.3615.960.03%5,347
Sep 19, 202516.3416.3716.3416.3515.950.06%19,705
Sep 18, 202516.3116.3716.3116.3415.94-0.12%7,206
Sep 17, 202516.3416.3716.3216.3615.960.12%23,424
Sep 16, 202516.3316.3416.3316.3415.940.06%8,358
Sep 15, 202516.3216.3516.3216.3315.930.06%5,726
Sep 12, 202516.3216.3416.3216.3215.92-0.06%6,923
Sep 11, 202516.3216.3516.3216.3315.930.06%9,477
Sep 10, 202516.3716.3716.3116.3215.92-0.12%25,626
Sep 9, 202516.3516.3616.3416.3415.94-0.12%11,097
Sep 8, 202516.3116.3616.3116.3615.960.06%19,779
Sep 5, 202516.3716.3716.3416.3515.950.06%13,879
Sep 4, 202516.3516.3716.3416.3415.940.06%9,320
Sep 3, 202516.3616.3616.3316.3315.93-0.12%12,488
Sep 2, 202516.3716.3716.3416.3515.95-0.91%15,849
Aug 29, 202516.4916.5016.4716.5015.990.06%16,369
Aug 28, 202516.5016.5116.4916.4915.98-0.12%20,801
Aug 27, 202516.4816.5116.4816.5116.000.24%9,222
Aug 26, 202516.4616.5016.4616.4715.96-0.18%9,990
Aug 25, 202516.5116.5116.4816.5015.99-0.18%14,401
Aug 22, 202516.5116.5416.5116.5316.02-0.06%31,162
Aug 21, 202516.5516.5516.5216.5416.030.06%23,278
Aug 20, 202516.5216.5316.5216.5316.020.18%13,428
Aug 19, 202516.4516.5116.4516.5015.99-0.06%10,283
Aug 18, 202516.5016.5116.4816.5116.00-0.06%12,989
Aug 15, 202516.5116.5316.4716.5216.01-14,228
Aug 14, 202516.4416.5216.4416.5216.010.21%12,616
Aug 13, 202516.4316.5016.4316.4915.98-0.15%8,648
Aug 12, 202516.5016.5116.4416.5116.000.06%12,729
Aug 11, 202516.5016.5316.5016.5015.99-0.06%5,968
Aug 8, 202516.4616.5116.4616.5116.000.24%9,642
Aug 7, 202516.4216.4916.4216.4715.960.24%6,856
Aug 6, 202516.4816.5116.4316.4315.92-0.36%13,934
Aug 5, 202516.5216.5216.4716.4915.98-0.24%7,738
Aug 1, 202516.4916.5316.4816.5316.02-0.42%10,399
Jul 31, 202516.6316.6316.5916.6015.99-0.12%4,598
Jul 30, 202516.6016.6216.5816.6216.010.24%1,513
Jul 29, 202516.5416.6116.5416.5815.970.18%5,356
Jul 28, 202516.5616.6216.5516.5515.94-0.12%9,785
Jul 25, 202516.6016.6016.5516.5715.960.12%18,079
Jul 24, 202516.5416.5816.5416.5515.940.06%20,958
Jul 23, 202516.5216.5916.5216.5415.93-0.06%6,375
Jul 22, 202516.6116.6116.5316.5515.940.24%7,539
Jul 21, 202516.6016.6016.5116.5115.90-0.24%18,900
Jul 18, 202516.5916.6016.5316.5515.94-0.18%6,650
Jul 17, 202516.5316.5816.4816.5815.970.36%10,418
Jul 16, 202516.5616.5716.5216.5215.91-0.24%6,217