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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.02	16.03	16.03	16.07	16.02	11,800
November 20, 2025	16.07	16.02	16.02	16.07	16.02	30,924
November 19, 2025	16.15	16.11	16.11	16.16	16.11	6,700
November 18, 2025	16.12	16.12	16.12	16.16	16.1	11,500
November 17, 2025	16.09	16.12	16.12	16.12	16.09	8,500
November 14, 2025	16.1	16.13	16.13	16.13	16.1	7,400
November 13, 2025	16.11	16.13	16.13	16.14	16.11	9,500
November 12, 2025	16.09	16.12	16.12	16.15	16.09	27,441
November 11, 2025	16.14	16.16	16.16	16.17	16.11	30,743
November 10, 2025	16.06	16.19	16.19	16.19	16.06	42,900
November 07, 2025	16.09	16.14	16.14	16.17	16.09	28,022
November 06, 2025	16.15	16.13	16.13	16.15	16.11	13,425
November 05, 2025	16.14	16.16	16.16	16.16	16.13	12,200
November 04, 2025	16.15	16.14	16.14	16.15	16.11	10,205
November 03, 2025	16.1	16.16	16.16	16.16	16.1	14,741
October 31, 2025	16.27	16.29	16.14	16.29	16.26	8,000
October 30, 2025	16.22	16.25	16.1	16.28	16.22	9,706
October 29, 2025	16.27	16.22	16.07	16.27	16.22	16,000
October 28, 2025	16.21	16.23	16.08	16.25	16.21	12,049
October 27, 2025	16.18	16.2	16.05	16.22	16.18	7,703
October 24, 2025	16.18	16.2	16.05	16.23	16.18	26,241
October 23, 2025	16.17	16.21	16.06	16.21	16.17	14,230
October 22, 2025	16.16	16.21	16.21	16.21	16.16	7,775
October 21, 2025	16.15	16.2	16.2	16.2	16.15	18,600
October 20, 2025	16.15	16.16	16.16	16.17	16.15	25,300
October 17, 2025	16.16	16.17	16.17	16.18	16.15	21,700
October 16, 2025	16.15	16.14	16.14	16.16	16.14	37,937
October 15, 2025	16.12	16.13	16.13	16.15	16.12	26,800
October 14, 2025	16.16	16.11	16.11	16.16	16.11	27,032
October 10, 2025	16.18	16.14	16.14	16.2	16.12	30,633
October 09, 2025	16.17	16.18	16.18	16.18	16.16	24,527
October 08, 2025	16.22	16.17	16.17	16.22	16.17	16,949
October 07, 2025	16.28	16.22	16.22	16.28	16.22	16,400
October 06, 2025	16.28	16.24	16.24	16.28	16.22	7,200
October 03, 2025	16.25	16.24	16.24	16.25	16.22	9,000
October 02, 2025	16.19	16.24	16.24	16.24	16.19	14,911
October 01, 2025	16.29	16.24	16.24	16.29	16.24	14,500
September 30, 2025	16.36	16.34	16.23	16.36	16.34	6,444
September 29, 2025	16.36	16.33	16.22	16.36	16.33	27,300
September 26, 2025	16.35	16.33	16.33	16.37	16.33	9,514
September 25, 2025	16.39	16.35	16.35	16.39	16.33	5,325
September 24, 2025	16.34	16.33	16.33	16.37	16.33	7,100
September 23, 2025	16.4	16.36	16.36	16.4	16.36	6,219
September 22, 2025	16.34	16.36	16.36	16.36	16.34	5,347
September 19, 2025	16.34	16.35	16.35	16.37	16.34	19,705
September 18, 2025	16.31	16.34	16.34	16.37	16.31	7,206
September 17, 2025	16.34	16.36	16.36	16.37	16.32	23,424
September 16, 2025	16.33	16.34	16.34	16.34	16.33	8,400
September 15, 2025	16.32	16.33	16.33	16.35	16.32	5,726
September 12, 2025	16.32	16.32	16.32	16.34	16.32	6,923
September 11, 2025	16.32	16.33	16.33	16.35	16.32	9,500

Mackenzie Floating Rate Income ETF (MFT.TO) TSX