Canada markets close in 2 hours 9 minutes

Mackenzie Floating Rate Income ETF (MFT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.12+0.03 (+0.18%)
As of 01:20PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.1317.1317.0917.1217.122,632
May 01, 202417.1417.1417.0917.0917.0914,800
May 01, 20240.116 Dividend
Apr 30, 202417.1817.2317.1817.1817.069,900
Apr 29, 202417.1717.2017.1517.1517.0312,500
Apr 26, 202417.2217.2217.1617.1617.045,800
Apr 25, 202417.1517.2217.1517.1817.0713,100
Apr 24, 202417.2217.2217.1517.1617.0422,400
Apr 23, 202417.1517.2217.1517.2117.0912,800
Apr 22, 202417.1517.2017.1517.1817.063,500
Apr 19, 202417.2217.2217.1517.1517.0316,100
Apr 18, 202417.2517.2517.2117.2217.1028,600
Apr 17, 202417.2517.2517.2017.2517.1311,000
Apr 16, 202417.1917.2717.1917.2717.1516,500
Apr 15, 202417.2517.2517.2317.2417.1211,400
Apr 12, 202417.2317.2517.2217.2417.1210,900
Apr 11, 202417.2817.2917.2317.2617.1413,300
Apr 10, 202417.3217.3217.2817.3017.1813,300
Apr 09, 202417.3017.3017.2417.3017.1822,400
Apr 08, 202417.2817.2917.2417.2917.176,500
Apr 05, 202417.3117.3117.2317.2417.1212,400
Apr 04, 202417.2417.2517.1917.2017.0819,300
Apr 03, 202417.2417.2617.2217.2217.1012,400
Apr 02, 202417.3017.3217.2717.2717.1516,200
Apr 01, 202417.3117.3317.3117.3317.2147,500
Apr 01, 20240.13 Dividend
Mar 28, 202417.4517.4517.4017.4517.206,500
Mar 27, 202417.4217.4317.4017.4217.179,200
Mar 26, 202417.4117.4117.3517.3617.1114,300
Mar 25, 202417.4117.4117.3617.3717.1222,700
Mar 22, 202417.4217.4217.3717.3817.139,900
Mar 21, 202417.4117.4317.3917.3917.149,500
Mar 20, 202417.4617.4617.4017.4117.1616,500
Mar 19, 202417.4117.4517.4117.4517.203,200
Mar 18, 202417.4217.4317.4117.4317.189,200
Mar 15, 202417.4017.4517.3917.4517.2020,200
Mar 14, 202417.4117.4117.3517.4117.1620,300
Mar 13, 202417.3817.4117.3617.4117.1624,400
Mar 12, 202417.3917.4117.3417.4117.1610,000
Mar 11, 202417.4017.4017.3417.3417.0926,300
Mar 08, 202417.4017.4017.3517.3717.1210,200
Mar 07, 202417.3817.3817.3417.3617.1111,200
Mar 06, 202417.3517.3817.3317.3817.1317,100
Mar 05, 202417.3617.3717.3417.3717.1218,900
Mar 04, 202417.3417.3517.3217.3517.1016,000
Mar 01, 202417.4617.4617.3217.3417.09105,200
Mar 01, 20240.13 Dividend
Feb 29, 202417.4717.4817.4217.4717.0936,300
Feb 28, 202417.4717.4717.4317.4717.0912,600
Feb 27, 202417.4317.4917.4017.4917.1121,000
Feb 26, 202417.4217.4217.3817.3817.0117,800
Feb 23, 202417.4217.4417.4117.4117.0414,300
Feb 22, 202417.4017.4517.4017.4017.0311,700
Feb 21, 202417.4017.4717.4017.4717.0929,700
Feb 20, 202417.4317.4317.3817.4117.0426,600
Feb 16, 202417.3917.5217.3417.4217.05217,000
Feb 15, 202417.3517.3917.3217.3817.0113,200
Feb 14, 202417.2717.3517.2717.3316.9614,000
Feb 13, 202417.2517.3517.2517.3016.9330,400
Feb 12, 202417.2717.3517.2717.2916.9222,400
Feb 09, 202417.3017.3617.3017.3216.9510,000
Feb 08, 202417.3617.3617.2717.2716.9033,300
Feb 07, 202417.3917.4017.3417.4017.0312,000
Feb 06, 202417.3717.3717.2817.3717.0016,900
Feb 05, 202417.3517.3817.3417.3817.0112,700
Feb 02, 202417.3217.3517.3217.3516.9811,700
Feb 01, 202417.3717.3717.3017.3516.9832,700
Feb 01, 20240.13 Dividend
Jan 31, 202417.4717.4717.3817.4616.9619,300
Jan 30, 202417.4617.4717.4317.4716.9711,200
Jan 29, 202417.4517.4717.4317.4616.9644,000
Jan 26, 202417.4417.4617.3917.4616.969,000
Jan 25, 202417.3617.4417.3617.4416.9412,900
Jan 24, 202417.5017.5017.3717.4616.9617,200
Jan 23, 202417.4117.4517.3717.4516.9515,800
Jan 22, 202417.3117.4317.3117.4316.9332,900
Jan 19, 202417.3617.3617.3117.3416.845,700
Jan 18, 202417.3217.3517.3017.3016.8013,000
Jan 17, 202417.3617.3617.3117.3116.819,600
Jan 16, 202417.3117.4017.3117.3316.8384,000
Jan 15, 202417.2817.4117.2817.3316.8312,600
Jan 12, 202417.3317.3617.2817.2816.788,600
Jan 11, 202417.3217.3717.3017.3716.8725,700
Jan 10, 202417.3017.3817.3017.3816.8816,200
Jan 09, 202417.3017.3717.2517.3716.8725,700
Jan 08, 202417.2217.3617.2217.3616.8622,700
Jan 05, 202417.3017.3017.2317.2316.7311,800
Jan 04, 202417.2717.2717.2117.2316.737,100
Jan 03, 202417.2017.2417.2017.2316.732,700
Jan 02, 202417.1817.1917.1717.1716.6843,000
Dec 29, 202317.2517.2517.1817.1816.693,000
Dec 28, 202317.3617.3617.1717.1816.6913,200
Dec 28, 20230.184 Dividend
Dec 27, 202317.4217.4217.3317.3716.6917,100
Dec 22, 202317.2817.4017.2817.4016.7236,600
Dec 21, 202317.2917.3617.2917.3116.6318,300
Dec 20, 202317.3417.3417.2717.3116.6317,100
Dec 19, 202317.2717.3517.2617.3516.6732,900
Dec 18, 202317.3417.3417.2517.2816.6130,400
Dec 15, 202317.3017.3217.2517.2516.5826,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...