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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mackenzie Floating Rate Income ETF (MFT.TO) TSX