Mackenzie Floating Rate Income ETF - MFT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.73	15.74	15.74	15.77	15.72	104,965
February 19, 2026	15.75	15.73	15.73	15.75	15.73	7,420
February 18, 2026	15.74	15.73	15.73	15.74	15.73	7,500
February 17, 2026	15.79	15.71	15.71	15.79	15.7	13,036
February 13, 2026	15.72	15.71	15.71	15.72	15.7	15,298
February 12, 2026	15.72	15.69	15.69	15.72	15.68	42,800
February 11, 2026	15.68	15.7	15.7	15.7	15.68	15,800
February 10, 2026	15.63	15.68	15.68	15.7	15.63	17,900
February 09, 2026	15.67	15.68	15.68	15.69	15.67	10,808
February 06, 2026	15.68	15.67	15.67	15.68	15.67	6,100
February 05, 2026	15.69	15.68	15.68	15.7	15.68	11,930
February 04, 2026	15.71	15.72	15.72	15.73	15.71	7,100
February 03, 2026	15.72	15.72	15.72	15.74	15.72	17,300
February 02, 2026	15.76	15.71	15.71	15.76	15.71	26,305
January 30, 2026	15.81	15.81	15.81	15.83	15.79	7,913
January 29, 2026	15.81	15.82	15.82	15.85	15.81	25,934
January 28, 2026	15.82	15.85	15.85	15.86	15.82	6,300
January 27, 2026	15.84	15.83	15.83	15.87	15.83	18,500
January 26, 2026	15.9	15.85	15.85	15.9	15.82	10,500
January 23, 2026	15.84	15.84	15.84	15.86	15.84	2,230
January 22, 2026	15.83	15.85	15.85	15.85	15.83	6,024
January 21, 2026	15.84	15.83	15.83	15.85	15.83	7,246
January 20, 2026	15.85	15.87	15.87	15.87	15.85	13,216
January 19, 2026	15.84	15.85	15.85	15.9	15.84	20,400
January 16, 2026	15.88	15.85	15.85	15.9	15.85	19,796
January 15, 2026	15.84	15.85	15.85	15.88	15.84	5,718
January 14, 2026	15.87	15.88	15.88	15.89	15.84	17,543
January 13, 2026	15.86	15.86	15.86	15.86	15.85	20,820
January 12, 2026	15.86	15.84	15.84	15.86	15.83	10,500
January 09, 2026	15.82	15.83	15.83	15.86	15.82	21,000
January 08, 2026	15.85	15.84	15.84	15.87	15.84	12,243
January 07, 2026	15.87	15.84	15.84	15.89	15.84	29,119
January 06, 2026	15.85	15.87	15.87	15.89	15.82	16,200
January 05, 2026	15.86	15.8	15.8	15.86	15.8	28,948
January 02, 2026	15.79	15.8	15.8	15.82	15.79	10,803
December 31, 2025	15.89	15.81	15.81	15.89	15.8	12,500
December 30, 2025	15.87	15.79	15.79	15.87	15.79	19,704
December 29, 2025	15.91	15.95	15.95	15.95	15.91	20,704
December 23, 2025	15.91	15.9	15.9	15.93	15.9	13,800
December 22, 2025	15.91	15.91	15.91	15.91	15.89	23,100
December 19, 2025	15.95	15.89	15.89	15.95	15.89	11,700
December 18, 2025	15.91	15.91	15.91	15.94	15.91	16,100
December 17, 2025	15.92	15.93	15.93	15.94	15.92	26,137
December 16, 2025	15.92	15.92	15.92	15.95	15.92	25,300
December 15, 2025	15.91	15.92	15.92	15.94	15.91	14,014
December 12, 2025	15.91	15.91	15.91	15.98	15.91	30,127
December 11, 2025	15.97	15.91	15.91	15.97	15.89	121,742
December 10, 2025	15.93	15.92	15.92	15.95	15.92	19,627
December 09, 2025	15.91	15.95	15.95	15.95	15.91	12,700
December 08, 2025	15.9	15.91	15.91	15.92	15.9	37,306
December 05, 2025	15.91	15.92	15.92	15.95	15.91	17,000
December 04, 2025	15.9	15.91	15.91	15.91	15.9	7,618
December 03, 2025	15.92	15.9	15.9	15.92	15.9	19,007
December 02, 2025	15.9	15.89	15.89	15.92	15.88	199,726
December 01, 2025	16	15.91	15.91	16	15.91	17,220
November 28, 2025	16.05	16.11	16.11	16.13	16.05	27,700
November 27, 2025	16.06	16.06	16.06	16.06	16.05	2,600
November 26, 2025	16.03	16.05	16.05	16.08	16.03	20,300
November 25, 2025	16.04	16.04	16.04	16.05	16.04	3,900
November 24, 2025	16.02	16.03	16.03	16.05	16.02	39,600

Mackenzie Floating Rate Income ETF (MFT.TO) TSX