Skip to main content
Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada flag Canada · Delayed Price · Currency is CAD
15.80
+0.02 (0.13%)
Apr 29, 2026, 12:28 PM EST

TSX:MFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7115.7815.7115.78--1,202
Apr 28, 202615.7715.8015.7715.7815.780.13%9,497
Apr 27, 202615.7815.7815.7615.7615.76-5,054
Apr 24, 202615.8115.8115.7515.7615.760.06%3,485
Apr 23, 202615.7615.7615.7515.7515.75-0.06%7,900
Apr 22, 202615.7515.7715.7415.7615.76-0.06%7,686
Apr 21, 202615.7315.7815.7315.7715.770.25%9,666
Apr 20, 202615.7415.7415.7315.7315.730.13%5,050
Apr 17, 202615.7115.7215.7115.7115.710.10%5,277
Apr 16, 202615.7015.7015.6915.7015.700.10%1,994
Apr 15, 202615.6915.6915.6715.6815.680.06%3,321
Apr 14, 202615.7115.7115.6715.6715.670.06%6,614
Apr 13, 202615.6715.6715.6615.6615.66-0.13%8,012
Apr 10, 202615.6815.6915.6715.6815.68-0.13%4,096
Apr 9, 202615.7115.7115.6715.7015.700.13%7,333
Apr 8, 202615.6315.6915.6315.6815.680.32%8,208
Apr 7, 202615.6815.6815.6315.6315.63-0.13%4,604
Apr 6, 202615.6015.6615.6015.6515.65-1,536
Apr 2, 202615.6115.6515.6115.6515.65-10,596
Apr 1, 202615.6115.6515.6115.6515.65-0.25%1,364
Mar 31, 202615.7015.7115.6715.6915.610.13%8,888
Mar 30, 202615.7115.7115.6715.6715.59-0.13%7,708
Mar 27, 202615.7015.7015.6915.6915.61-1,438
Mar 26, 202615.6915.7115.6915.6915.61-0.19%13,652
Mar 25, 202615.6915.7215.6915.7215.640.38%4,179
Mar 24, 202615.6915.6915.6615.6615.58-0.06%10,862
Mar 23, 202615.6415.7015.6415.6715.590.06%5,893
Mar 20, 202615.6415.6715.6415.6615.580.13%6,869
Mar 19, 202615.6615.6615.6415.6415.56-0.13%6,694
Mar 18, 202615.6615.6715.6615.6615.580.06%2,423
Mar 17, 202615.6515.6815.6515.6515.57-0.06%7,200
Mar 16, 202615.6515.6915.6515.6615.580.06%10,180
Mar 13, 202615.6415.6815.6415.6515.570.06%9,927
Mar 12, 202615.6515.6515.6415.6415.560.26%2,960
Mar 11, 202615.6415.6415.6015.6015.520.13%3,689
Mar 10, 202615.5715.6015.5715.5815.50-0.13%10,314
Mar 9, 202615.5715.6015.5715.6015.520.13%5,045
Mar 6, 202615.6315.6315.5815.5815.50-3,561
Mar 5, 202615.5915.5915.5715.5815.50-0.13%6,685
Mar 4, 202615.6115.6215.6015.6015.520.32%5,239
Mar 3, 202615.5615.5615.5315.5515.47-0.26%48,988
Mar 2, 202615.5815.6015.5815.5915.51-0.57%16,398
Feb 27, 202615.6715.7015.6715.6815.510.06%8,249
Feb 26, 202615.6815.6815.6715.6715.50-0.25%18,801
Feb 25, 202615.7715.7715.7015.7115.54-0.06%13,194
Feb 24, 202615.7415.7415.7215.7215.55-12,950
Feb 23, 202615.7515.7515.7215.7215.55-0.13%3,728
Feb 20, 202615.7315.7715.7215.7415.570.06%104,965
Feb 19, 202615.7515.7515.7315.7315.56-7,420
Feb 18, 202615.7415.7415.7315.7315.560.13%7,477
Feb 17, 202615.7915.7915.7015.7115.54-13,036
Feb 13, 202615.7215.7215.7015.7115.540.13%15,298
Feb 12, 202615.7215.7215.6815.6915.52-0.06%42,787
Feb 11, 202615.6815.7015.6815.7015.530.13%15,796
Feb 10, 202615.6315.7015.6315.6815.51-17,900
Feb 9, 202615.6715.6915.6715.6815.510.06%10,808
Feb 6, 202615.6815.6815.6715.6715.50-0.06%6,053
Feb 5, 202615.6915.7015.6815.6815.51-0.25%11,930
Feb 4, 202615.7115.7315.7115.7215.55-7,056
Feb 3, 202615.7215.7415.7215.7215.550.06%17,256
Feb 2, 202615.7615.7615.7115.7115.54-0.63%26,305
Jan 30, 202615.8115.8315.7915.8115.56-0.06%7,913
Jan 29, 202615.8115.8515.8115.8215.57-0.19%25,934
Jan 28, 202615.8215.8615.8215.8515.600.13%6,293
Jan 27, 202615.8415.8715.8315.8315.58-0.13%18,450
Jan 26, 202615.9015.9015.8215.8515.600.06%10,473
Jan 23, 202615.8415.8615.8415.8415.59-0.06%2,230
Jan 22, 202615.8315.8515.8315.8515.600.13%6,024
Jan 21, 202615.8415.8515.8315.8315.58-0.25%7,246
Jan 20, 202615.8515.8715.8515.8715.620.13%13,216
Jan 19, 202615.8415.9015.8415.8515.60-20,399
Jan 16, 202615.8815.9015.8515.8515.60-19,796
Jan 15, 202615.8415.8815.8415.8515.60-0.19%5,718
Jan 14, 202615.8715.8915.8415.8815.630.13%17,543
Jan 13, 202615.8615.8615.8515.8615.610.13%20,820
Jan 12, 202615.8615.8615.8315.8415.590.06%10,487
Jan 9, 202615.8215.8615.8215.8315.58-0.06%20,961
Jan 8, 202615.8515.8715.8415.8415.59-12,243
Jan 7, 202615.8715.8915.8415.8415.59-0.19%29,119
Jan 6, 202615.8515.8915.8215.8715.620.44%16,190
Jan 5, 202615.8615.8615.8015.8015.55-28,948
Jan 2, 202615.7915.8215.7915.8015.55-0.06%10,803
Dec 31, 202515.8915.8915.8015.8115.560.13%12,455
Dec 30, 202515.8715.8715.7915.7915.54-1.00%19,704
Dec 29, 202515.9115.9515.9115.9515.58-0.13%20,704
Dec 24, 202515.8815.9715.8815.9715.600.44%7,818
Dec 23, 202515.9115.9315.9015.9015.53-0.06%13,762
Dec 22, 202515.9115.9115.8915.9115.540.13%23,065
Dec 19, 202515.9515.9515.8915.8915.52-0.13%11,653
Dec 18, 202515.9115.9415.9115.9115.54-0.13%16,100
Dec 17, 202515.9215.9415.9215.9315.560.06%26,137
Dec 16, 202515.9215.9515.9215.9215.55-25,289
Dec 15, 202515.9115.9415.9115.9215.550.06%14,014
Dec 12, 202515.9115.9815.9115.9115.54-30,127
Dec 11, 202515.9715.9715.8915.9115.54-0.06%121,742
Dec 10, 202515.9315.9515.9215.9215.55-0.19%19,627
Dec 9, 202515.9115.9515.9115.9515.580.25%12,660
Dec 8, 202515.9015.9215.9015.9115.54-0.06%37,306
Dec 5, 202515.9115.9515.9115.9215.550.06%16,962
Dec 4, 202515.9015.9115.9015.9115.540.06%7,618