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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.51	16.52	16.52	16.53	16.47	14,228
August 14, 2025	16.44	16.52	16.52	16.52	16.44	12,616
August 13, 2025	16.43	16.49	16.49	16.5	16.43	8,648
August 12, 2025	16.5	16.51	16.51	16.51	16.44	12,729
August 11, 2025	16.5	16.5	16.5	16.53	16.5	6,000
August 08, 2025	16.46	16.51	16.51	16.51	16.46	9,642
August 07, 2025	16.42	16.47	16.47	16.49	16.42	6,900
August 06, 2025	16.48	16.43	16.43	16.51	16.43	13,934
August 05, 2025	16.52	16.49	16.49	16.52	16.47	7,738
August 01, 2025	16.49	16.53	16.53	16.53	16.48	10,400
July 31, 2025	16.63	16.6	16.49	16.63	16.59	4,600
July 30, 2025	16.6	16.62	16.51	16.62	16.58	1,513
July 29, 2025	16.54	16.58	16.47	16.61	16.54	5,400
July 28, 2025	16.56	16.55	16.44	16.62	16.55	9,800
July 25, 2025	16.6	16.57	16.46	16.6	16.55	18,100
July 24, 2025	16.54	16.55	16.44	16.58	16.54	21,000
July 23, 2025	16.52	16.54	16.43	16.59	16.52	6,400
July 22, 2025	16.61	16.55	16.44	16.61	16.53	7,539
July 21, 2025	16.6	16.51	16.4	16.6	16.51	18,900
July 18, 2025	16.59	16.55	16.55	16.6	16.53	6,700
July 17, 2025	16.53	16.58	16.58	16.58	16.48	10,418
July 16, 2025	16.56	16.52	16.52	16.57	16.52	6,217
July 15, 2025	16.45	16.56	16.56	16.57	16.45	34,149
July 14, 2025	16.47	16.49	16.49	16.5	16.47	24,104
July 11, 2025	16.48	16.49	16.49	16.5	16.48	6,776
July 10, 2025	16.43	16.48	16.48	16.48	16.43	12,623
July 09, 2025	16.49	16.46	16.46	16.49	16.45	10,337
July 08, 2025	16.47	16.49	16.49	16.49	16.42	11,503
July 07, 2025	16.48	16.45	16.45	16.5	16.42	26,900
July 04, 2025	16.5	16.49	16.49	16.51	16.48	11,417
July 03, 2025	16.5	16.5	16.5	16.5	16.47	7,400
July 02, 2025	16.46	16.5	16.5	16.5	16.46	7,637
June 30, 2025	16.51	16.59	16.49	16.59	16.51	6,600
June 27, 2025	16.5	16.57	16.47	16.57	16.5	4,537
June 26, 2025	16.57	16.56	16.46	16.57	16.55	5,840
June 25, 2025	16.5	16.55	16.45	16.55	16.5	11,301
June 24, 2025	16.54	16.53	16.43	16.54	16.49	21,300
June 23, 2025	16.49	16.5	16.5	16.52	16.49	11,500
June 20, 2025	16.46	16.46	16.46	16.49	16.44	24,912
June 19, 2025	16.46	16.46	16.46	16.46	16.45	7,707
June 18, 2025	16.44	16.49	16.49	16.51	16.44	9,547
June 17, 2025	16.48	16.48	16.48	16.51	16.48	10,400
June 16, 2025	16.48	16.48	16.48	16.51	16.47	10,216
June 13, 2025	16.51	16.49	16.49	16.51	16.49	7,300
June 12, 2025	16.51	16.51	16.51	16.53	16.51	8,014
June 11, 2025	16.54	16.5	16.5	16.54	16.5	4,800
June 10, 2025	16.52	16.53	16.53	16.54	16.5	4,900
June 09, 2025	16.53	16.52	16.52	16.54	16.52	5,500
June 06, 2025	16.55	16.49	16.49	16.55	16.48	5,100
June 05, 2025	16.47	16.49	16.49	16.5	16.47	8,900
June 04, 2025	16.48	16.47	16.47	16.5	16.47	12,805
June 03, 2025	16.53	16.5	16.5	16.53	16.49	11,500
June 02, 2025	16.48	16.52	16.52	16.52	16.48	3,141
May 30, 2025	16.6	16.59	16.49	16.62	16.58	6,300
May 29, 2025	16.51	16.58	16.48	16.62	16.51	16,200
May 28, 2025	16.6	16.59	16.49	16.6	16.57	12,000
May 27, 2025	16.57	16.51	16.41	16.58	16.51	11,000
May 26, 2025	16.51	16.45	16.35	16.53	16.45	19,916
May 23, 2025	16.49	16.61	16.61	16.61	16.49	13,844
May 22, 2025	16.56	16.57	16.57	16.58	16.55	28,700

Mackenzie Floating Rate Income ETF (MFT.TO) TSX