Skip to main content
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
15.60
+0.02 (0.13%)
Mar 9, 2026, 3:14 PM EST

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5715.6015.5715.59-0.06%3,135
Mar 6, 202615.6315.6315.5815.5815.58-3,561
Mar 5, 202615.5915.5915.5715.5815.58-0.13%6,685
Mar 4, 202615.6115.6215.6015.6015.600.32%5,239
Mar 3, 202615.5615.5615.5315.5515.55-0.26%48,988
Mar 2, 202615.5815.6015.5815.5915.59-0.57%16,398
Feb 27, 202615.6715.7015.6715.6815.600.06%8,249
Feb 26, 202615.6815.6815.6715.6715.59-0.25%18,801
Feb 25, 202615.7715.7715.7015.7115.63-0.06%13,194
Feb 24, 202615.7415.7415.7215.7215.64-12,950
Feb 23, 202615.7515.7515.7215.7215.64-0.13%3,728
Feb 20, 202615.7315.7715.7215.7415.660.06%104,965
Feb 19, 202615.7515.7515.7315.7315.65-7,420
Feb 18, 202615.7415.7415.7315.7315.650.13%7,477
Feb 17, 202615.7915.7915.7015.7115.63-13,036
Feb 13, 202615.7215.7215.7015.7115.630.13%15,298
Feb 12, 202615.7215.7215.6815.6915.61-0.06%42,787
Feb 11, 202615.6815.7015.6815.7015.620.13%15,796
Feb 10, 202615.6315.7015.6315.6815.60-17,900
Feb 9, 202615.6715.6915.6715.6815.600.06%10,808
Feb 6, 202615.6815.6815.6715.6715.59-0.06%6,053
Feb 5, 202615.6915.7015.6815.6815.60-0.25%11,930
Feb 4, 202615.7115.7315.7115.7215.64-7,056
Feb 3, 202615.7215.7415.7215.7215.640.06%17,256
Feb 2, 202615.7615.7615.7115.7115.63-0.63%26,305
Jan 30, 202615.8115.8315.7915.8115.64-0.06%7,913
Jan 29, 202615.8115.8515.8115.8215.65-0.19%25,934
Jan 28, 202615.8215.8615.8215.8515.680.13%6,293
Jan 27, 202615.8415.8715.8315.8315.66-0.13%18,450
Jan 26, 202615.9015.9015.8215.8515.680.06%10,473
Jan 23, 202615.8415.8615.8415.8415.67-0.06%2,230
Jan 22, 202615.8315.8515.8315.8515.680.13%6,024
Jan 21, 202615.8415.8515.8315.8315.66-0.25%7,246
Jan 20, 202615.8515.8715.8515.8715.700.13%13,216
Jan 19, 202615.8415.9015.8415.8515.68-20,399
Jan 16, 202615.8815.9015.8515.8515.68-19,796
Jan 15, 202615.8415.8815.8415.8515.68-0.19%5,718
Jan 14, 202615.8715.8915.8415.8815.710.13%17,543
Jan 13, 202615.8615.8615.8515.8615.690.13%20,820
Jan 12, 202615.8615.8615.8315.8415.670.06%10,487
Jan 9, 202615.8215.8615.8215.8315.66-0.06%20,961
Jan 8, 202615.8515.8715.8415.8415.67-12,243
Jan 7, 202615.8715.8915.8415.8415.67-0.19%29,119
Jan 6, 202615.8515.8915.8215.8715.700.44%16,190
Jan 5, 202615.8615.8615.8015.8015.63-28,948
Jan 2, 202615.7915.8215.7915.8015.63-0.06%10,803
Dec 31, 202515.8915.8915.8015.8115.640.13%12,455
Dec 30, 202515.8715.8715.7915.7915.62-1.00%19,704
Dec 29, 202515.9115.9515.9115.9515.66-0.13%20,704
Dec 24, 202515.8815.9715.8815.9715.680.44%7,818
Dec 23, 202515.9115.9315.9015.9015.61-0.06%13,762
Dec 22, 202515.9115.9115.8915.9115.620.13%23,065
Dec 19, 202515.9515.9515.8915.8915.60-0.13%11,653
Dec 18, 202515.9115.9415.9115.9115.62-0.13%16,100
Dec 17, 202515.9215.9415.9215.9315.640.06%26,137
Dec 16, 202515.9215.9515.9215.9215.63-25,289
Dec 15, 202515.9115.9415.9115.9215.630.06%14,014
Dec 12, 202515.9115.9815.9115.9115.62-30,127
Dec 11, 202515.9715.9715.8915.9115.62-0.06%121,742
Dec 10, 202515.9315.9515.9215.9215.63-0.19%19,627
Dec 9, 202515.9115.9515.9115.9515.660.25%12,660
Dec 8, 202515.9015.9215.9015.9115.62-0.06%37,306
Dec 5, 202515.9115.9515.9115.9215.630.06%16,962
Dec 4, 202515.9015.9115.9015.9115.620.06%7,618
Dec 3, 202515.9215.9215.9015.9015.610.06%19,007
Dec 2, 202515.9015.9215.8815.8915.60-0.13%199,726
Dec 1, 202516.0016.0015.9115.9115.62-1.24%17,220
Nov 28, 202516.0516.1316.0516.1115.670.31%27,694
Nov 27, 202516.0616.0616.0516.0615.620.06%2,593
Nov 26, 202516.0316.0816.0316.0515.610.06%20,298
Nov 25, 202516.0416.0516.0416.0415.610.06%3,862
Nov 24, 202516.0216.0516.0216.0315.60-39,564
Nov 21, 202516.0216.0716.0216.0315.600.06%11,761
Nov 20, 202516.0716.0716.0216.0215.59-0.56%30,924
Nov 19, 202516.1516.1616.1116.1115.67-0.06%6,700
Nov 18, 202516.1216.1616.1016.1215.68-11,467
Nov 17, 202516.0916.1216.0916.1215.68-0.06%8,460
Nov 14, 202516.1016.1316.1016.1315.69-7,377
Nov 13, 202516.1116.1416.1116.1315.690.06%9,476
Nov 12, 202516.0916.1516.0916.1215.68-0.25%27,441
Nov 11, 202516.1416.1716.1116.1615.72-0.19%30,743
Nov 10, 202516.0616.1916.0616.1915.750.31%42,871
Nov 7, 202516.0916.1716.0916.1415.700.06%28,022
Nov 6, 202516.1516.1516.1116.1315.69-0.19%13,425
Nov 5, 202516.1416.1616.1316.1615.720.12%12,150
Nov 4, 202516.1516.1516.1116.1415.70-0.12%10,205
Nov 3, 202516.1016.1616.1016.1615.72-0.80%14,741
Oct 31, 202516.2716.2916.2616.2915.710.25%7,966
Oct 30, 202516.2216.2816.2216.2515.670.18%9,706
Oct 29, 202516.2716.2716.2216.2215.64-0.06%15,967
Oct 28, 202516.2116.2516.2116.2315.650.19%12,049
Oct 27, 202516.1816.2216.1816.2015.62-7,703
Oct 24, 202516.1816.2316.1816.2015.62-0.06%26,241
Oct 23, 202516.1716.2116.1716.2115.63-14,230
Oct 22, 202516.1616.2116.1616.2115.630.06%7,775
Oct 21, 202516.1516.2016.1516.2015.620.25%18,590
Oct 20, 202516.1516.1716.1516.1615.58-0.06%25,285
Oct 17, 202516.1616.1816.1516.1715.590.19%21,653
Oct 16, 202516.1516.1616.1416.1415.560.06%37,937
Oct 15, 202516.1216.1516.1216.1315.550.12%26,758