Mackenzie Floating Rate Income ETF (TSX:MFT)
Canada
· Delayed Price · Currency is CAD 15.92
+0.01 (0.06%)
At close: Dec 5, 2025
TSX:MFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.91 | 15.95 | 15.91 | 15.92 | 15.92 | 0.06% | 16,962 |
| Dec 4, 2025 | 15.90 | 15.91 | 15.90 | 15.91 | 15.91 | 0.06% | 7,618 |
| Dec 3, 2025 | 15.92 | 15.92 | 15.90 | 15.90 | 15.90 | 0.06% | 19,007 |
| Dec 2, 2025 | 15.90 | 15.92 | 15.88 | 15.89 | 15.89 | -0.13% | 199,726 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.91 | 15.91 | 15.91 | -1.24% | 17,220 |
| Nov 28, 2025 | 16.05 | 16.13 | 16.05 | 16.11 | 15.96 | 0.31% | 27,694 |
| Nov 27, 2025 | 16.06 | 16.06 | 16.05 | 16.06 | 15.91 | 0.06% | 2,593 |
| Nov 26, 2025 | 16.03 | 16.08 | 16.03 | 16.05 | 15.90 | 0.06% | 20,298 |
| Nov 25, 2025 | 16.04 | 16.05 | 16.04 | 16.04 | 15.89 | 0.06% | 3,862 |
| Nov 24, 2025 | 16.02 | 16.05 | 16.02 | 16.03 | 15.88 | - | 39,564 |
| Nov 21, 2025 | 16.02 | 16.07 | 16.02 | 16.03 | 15.88 | 0.06% | 11,761 |
| Nov 20, 2025 | 16.07 | 16.07 | 16.02 | 16.02 | 15.87 | -0.56% | 30,924 |
| Nov 19, 2025 | 16.15 | 16.16 | 16.11 | 16.11 | 15.96 | -0.06% | 6,700 |
| Nov 18, 2025 | 16.12 | 16.16 | 16.10 | 16.12 | 15.97 | - | 11,467 |
| Nov 17, 2025 | 16.09 | 16.12 | 16.09 | 16.12 | 15.97 | -0.06% | 8,460 |
| Nov 14, 2025 | 16.10 | 16.13 | 16.10 | 16.13 | 15.98 | - | 7,377 |
| Nov 13, 2025 | 16.11 | 16.14 | 16.11 | 16.13 | 15.98 | 0.06% | 9,476 |
| Nov 12, 2025 | 16.09 | 16.15 | 16.09 | 16.12 | 15.97 | -0.25% | 27,441 |
| Nov 11, 2025 | 16.14 | 16.17 | 16.11 | 16.16 | 16.01 | -0.19% | 30,743 |
| Nov 10, 2025 | 16.06 | 16.19 | 16.06 | 16.19 | 16.04 | 0.31% | 42,871 |
| Nov 7, 2025 | 16.09 | 16.17 | 16.09 | 16.14 | 15.99 | 0.06% | 28,022 |
| Nov 6, 2025 | 16.15 | 16.15 | 16.11 | 16.13 | 15.98 | -0.19% | 13,425 |
| Nov 5, 2025 | 16.14 | 16.16 | 16.13 | 16.16 | 16.01 | 0.12% | 12,150 |
| Nov 4, 2025 | 16.15 | 16.15 | 16.11 | 16.14 | 15.99 | -0.12% | 10,205 |
| Nov 3, 2025 | 16.10 | 16.16 | 16.10 | 16.16 | 16.01 | -0.80% | 14,741 |
| Oct 31, 2025 | 16.27 | 16.29 | 16.26 | 16.29 | 16.00 | 0.25% | 7,966 |
| Oct 30, 2025 | 16.22 | 16.28 | 16.22 | 16.25 | 15.96 | 0.18% | 9,706 |
| Oct 29, 2025 | 16.27 | 16.27 | 16.22 | 16.22 | 15.93 | -0.06% | 15,967 |
| Oct 28, 2025 | 16.21 | 16.25 | 16.21 | 16.23 | 15.94 | 0.19% | 12,049 |
| Oct 27, 2025 | 16.18 | 16.22 | 16.18 | 16.20 | 15.91 | - | 7,703 |
| Oct 24, 2025 | 16.18 | 16.23 | 16.18 | 16.20 | 15.91 | -0.06% | 26,241 |
| Oct 23, 2025 | 16.17 | 16.21 | 16.17 | 16.21 | 15.92 | - | 14,230 |
| Oct 22, 2025 | 16.16 | 16.21 | 16.16 | 16.21 | 15.92 | 0.06% | 7,775 |
| Oct 21, 2025 | 16.15 | 16.20 | 16.15 | 16.20 | 15.91 | 0.25% | 18,590 |
| Oct 20, 2025 | 16.15 | 16.17 | 16.15 | 16.16 | 15.87 | -0.06% | 25,285 |
| Oct 17, 2025 | 16.16 | 16.18 | 16.15 | 16.17 | 15.88 | 0.19% | 21,653 |
| Oct 16, 2025 | 16.15 | 16.16 | 16.14 | 16.14 | 15.85 | 0.06% | 37,937 |
| Oct 15, 2025 | 16.12 | 16.15 | 16.12 | 16.13 | 15.84 | 0.12% | 26,758 |
| Oct 14, 2025 | 16.16 | 16.16 | 16.11 | 16.11 | 15.82 | -0.19% | 27,032 |
| Oct 10, 2025 | 16.18 | 16.20 | 16.12 | 16.14 | 15.85 | -0.25% | 30,633 |
| Oct 9, 2025 | 16.17 | 16.18 | 16.16 | 16.18 | 15.89 | 0.06% | 24,527 |
| Oct 8, 2025 | 16.22 | 16.22 | 16.17 | 16.17 | 15.88 | -0.31% | 16,949 |
| Oct 7, 2025 | 16.28 | 16.28 | 16.22 | 16.22 | 15.93 | -0.12% | 16,384 |
| Oct 6, 2025 | 16.28 | 16.28 | 16.22 | 16.24 | 15.95 | - | 7,194 |
| Oct 3, 2025 | 16.25 | 16.25 | 16.22 | 16.24 | 15.95 | - | 8,968 |
| Oct 2, 2025 | 16.19 | 16.24 | 16.19 | 16.24 | 15.95 | - | 14,911 |
| Oct 1, 2025 | 16.29 | 16.29 | 16.24 | 16.24 | 15.95 | -0.61% | 14,460 |
| Sep 30, 2025 | 16.36 | 16.36 | 16.34 | 16.34 | 15.94 | 0.06% | 6,444 |
| Sep 29, 2025 | 16.36 | 16.36 | 16.33 | 16.33 | 15.93 | - | 27,275 |
| Sep 26, 2025 | 16.35 | 16.37 | 16.33 | 16.33 | 15.93 | -0.12% | 9,514 |