S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Mackenzie Floating Rate Income ETF (MFT)
Mackenzie Floating Rate Income ETF (MFT) Historical

MFT Mackenzie Floating Rate Income ETF

17.27

-0.05 (-0.29%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MFT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	17.27	-0.05	-0.29%	17.27	17.28	17.26	6,218
Jun 13 2024	17.32	0.04	0.23%	17.28	17.32	17.28	11,315
Jun 12 2024	17.28	0.01	0.06%	17.26	17.30	17.26	6,457
Jun 11 2024	17.27	-0.02	-0.12%	17.33	17.33	17.27	10,189
Jun 10 2024	17.29	0.00	0.00%	17.32	17.32	17.28	6,101
Jun 07 2024	17.29	0.04	0.23%	17.25	17.30	17.25	12,298
Jun 06 2024	17.25	0.01	0.06%	17.23	17.27	17.23	5,163
Jun 05 2024	17.24	0.01	0.06%	17.26	17.30	17.24	10,200
Jun 04 2024	17.23	0.00	0.00%	17.29	17.29	17.23	7,108
Jun 03 2024	17.23	-0.07	-0.40%	17.25	17.25	17.21	5,806
May 31 2024	17.30	-0.02	-0.12%	17.31	17.33	17.29	12,488
May 30 2024	17.32	0.01	0.06%	17.29	17.33	17.29	9,218
May 29 2024	17.31	0.01	0.06%	17.32	17.33	17.30	12,778
May 28 2024	17.30	0.03	0.17%	17.29	17.31	17.28	27,668
May 27 2024	17.27	-0.03	-0.17%	17.29	17.29	17.27	7,760
May 24 2024	17.30	0.03	0.17%	17.33	17.33	17.28	8,161
May 23 2024	17.27	-0.02	-0.12%	17.34	17.34	17.26	16,567
May 22 2024	17.29	0.04	0.23%	17.34	17.34	17.28	10,289
May 21 2024	17.25	0.01	0.06%	17.24	17.32	17.24	13,179
May 17 2024	17.24	0.01	0.06%	17.24	17.26	17.23	20,409
May 16 2024	17.23	0.02	0.12%	17.22	17.29	17.22	21,329
May 15 2024	17.21	-0.01	-0.06%	17.24	17.25	17.20	36,037
May 14 2024	17.22	0.01	0.06%	17.25	17.25	17.22	9,947
May 13 2024	17.21	0.03	0.17%	17.20	17.23	17.20	8,632
May 10 2024	17.18	-0.01	-0.06%	17.19	17.22	17.18	21,255
May 09 2024	17.19	0.05	0.29%	17.18	17.19	17.16	13,527
May 08 2024	17.14	-0.05	-0.29%	17.14	17.21	17.14	11,679
May 07 2024	17.19	0.05	0.29%	17.18	17.20	17.17	4,483
May 06 2024	17.14	0.06	0.35%	17.10	17.16	17.10	5,484
May 03 2024	17.08	-0.02	-0.12%	17.14	17.15	17.08	9,795
May 02 2024	17.10	0.01	0.06%	17.13	17.13	17.09	10,792
May 01 2024	17.09	-0.09	-0.52%	17.14	17.14	17.09	14,767
Apr 30 2024	17.18	0.03	0.17%	17.18	17.23	17.18	9,908
Apr 29 2024	17.15	-0.01	-0.06%	17.17	17.20	17.15	12,508
Apr 26 2024	17.16	-0.03	-0.17%	17.22	17.22	17.16	5,833
Apr 25 2024	17.19	0.03	0.17%	17.15	17.22	17.15	13,139
Apr 24 2024	17.16	-0.05	-0.29%	17.22	17.22	17.15	22,442
Apr 23 2024	17.21	0.03	0.17%	17.15	17.22	17.15	12,825
Apr 22 2024	17.18	0.03	0.17%	17.15	17.20	17.15	3,499
Apr 19 2024	17.15	-0.06	-0.35%	17.22	17.22	17.15	16,135
Apr 18 2024	17.21	-0.04	-0.23%	17.25	17.25	17.21	28,601
Apr 17 2024	17.25	-0.02	-0.12%	17.25	17.25	17.20	11,034
Apr 16 2024	17.27	0.03	0.17%	17.19	17.27	17.19	16,473
Apr 15 2024	17.24	0.00	0.00%	17.25	17.25	17.23	11,429
Apr 12 2024	17.24	-0.02	-0.12%	17.23	17.25	17.22	10,850
Apr 11 2024	17.26	-0.04	-0.23%	17.28	17.29	17.24	13,300
Apr 10 2024	17.30	0.00	0.00%	17.32	17.32	17.28	13,318
Apr 09 2024	17.30	0.01	0.06%	17.30	17.30	17.24	22,434
Apr 08 2024	17.29	0.05	0.29%	17.28	17.29	17.25	6,535
Apr 05 2024	17.24	0.04	0.23%	17.31	17.31	17.23	12,350
Apr 04 2024	17.20	-0.03	-0.17%	17.24	17.25	17.19	19,332
Apr 03 2024	17.23	-0.04	-0.23%	17.24	17.26	17.22	12,388
Apr 02 2024	17.27	-0.06	-0.35%	17.30	17.32	17.27	16,228
Apr 01 2024	17.33	-0.12	-0.69%	17.31	17.33	17.31	47,521
Mar 28 2024	17.45	0.03	0.17%	17.45	17.45	17.40	6,485
Mar 27 2024	17.42	0.06	0.35%	17.42	17.43	17.40	9,152
Mar 26 2024	17.36	-0.01	-0.06%	17.41	17.41	17.35	14,326
Mar 25 2024	17.37	-0.01	-0.06%	17.41	17.41	17.36	22,701
Mar 22 2024	17.38	-0.01	-0.06%	17.42	17.42	17.37	9,940
Mar 21 2024	17.39	-0.02	-0.11%	17.41	17.43	17.39	9,459
Mar 20 2024	17.41	-0.04	-0.23%	17.46	17.46	17.40	16,548
Mar 19 2024	17.45	0.02	0.11%	17.41	17.45	17.41	3,220
Mar 18 2024	17.43	-0.02	-0.11%	17.42	17.43	17.41	9,170

Mackenzie Floating Rate ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions