Mackenzie Floating Rate Income ETF Historical Data - MFT | ADVFN

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

Mackenzie Floating Rate Income ETF (MFT)

17.18

0.03

(0.17%)

Closed April 30 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	17.15	-0.01	-0.06	17.17	17.2	17.15	12508
1714167600	17.16	-0.03	-0.17	17.22	17.22	17.16	5833
1714081200	17.19	0.03	0.17	17.15	17.22	17.15	13139
1713994800	17.16	-0.05	-0.29	17.22	17.22	17.15	22442
1713908400	17.21	0.03	0.17	17.15	17.22	17.15	12825
1713822000	17.18	0.03	0.17	17.15	17.2	17.15	3499
1713562800	17.15	-0.06	-0.35	17.22	17.22	17.15	16135
1713476400	17.21	-0.04	-0.23	17.25	17.25	17.21	28601
1713390000	17.25	-0.02	-0.12	17.25	17.25	17.2	11034
1713303600	17.27	0.03	0.17	17.19	17.27	17.19	16473
1713217200	17.24	0	0.00	17.25	17.25	17.23	11429
1712958000	17.24	-0.02	-0.12	17.23	17.25	17.22	10850
1712871600	17.26	-0.04	-0.23	17.28	17.29	17.24	13300
1712785200	17.3	0	0.00	17.32	17.32	17.28	13318
1712698800	17.3	0.01	0.06	17.3	17.3	17.24	22434
1712612400	17.29	0.05	0.29	17.28	17.29	17.25	6535
1712353200	17.24	0.04	0.23	17.31	17.31	17.23	12350
1712266800	17.2	-0.03	-0.17	17.24	17.25	17.19	19332
1712180400	17.23	-0.04	-0.23	17.24	17.26	17.22	12388
1712094000	17.27	-0.06	-0.35	17.3	17.32	17.27	16228
1712007600	17.33	-0.12	-0.69	17.31	17.33	17.31	47521
1711662000	17.45	0.03	0.17	17.45	17.45	17.4	6485
1711575600	17.42	0.06	0.35	17.42	17.43	17.4	9152
1711489200	17.36	-0.01	-0.06	17.41	17.41	17.35	14326
1711402800	17.37	-0.01	-0.06	17.41	17.41	17.36	22701
1711143600	17.38	-0.01	-0.06	17.42	17.42	17.37	9940
1711057200	17.39	-0.02	-0.11	17.41	17.43	17.39	9459
1710970800	17.41	-0.04	-0.23	17.46	17.46	17.4	16548
1710884400	17.45	0.02	0.11	17.41	17.45	17.41	3220
1710798000	17.43	-0.02	-0.11	17.42	17.43	17.41	9170
1710538800	17.45	0.04	0.23	17.4	17.45	17.39	20154
1710452400	17.41	0	0.00	17.41	17.41	17.35	20316
1710366000	17.41	0	0.00	17.38	17.41	17.36	24350
1710279600	17.41	0.07	0.40	17.39	17.41	17.34	10023
1710193200	17.34	-0.03	-0.17	17.4	17.4	17.34	26314
1709937600	17.37	0.01	0.06	17.4	17.4	17.35	10238
1709851200	17.36	-0.02	-0.12	17.38	17.38	17.34	11220
1709764800	17.38	0.01	0.06	17.35	17.38	17.33	17139
1709678400	17.37	0.02	0.12	17.36	17.37	17.34	18850
1709592000	17.35	0.01	0.06	17.34	17.35	17.32	16031
1709332800	17.34	-0.13	-0.74	17.46	17.46	17.32	105217
1709246400	17.47	0	0.00	17.47	17.48	17.42	36260
1709160000	17.47	-0.02	-0.11	17.47	17.47	17.43	12605
1709073600	17.49	0.11	0.63	17.43	17.49	17.4	21026
1708987200	17.38	-0.03	-0.17	17.42	17.42	17.38	17801
1708728000	17.41	0.01	0.06	17.42	17.44	17.41	14278
1708641600	17.4	-0.07	-0.40	17.4	17.45	17.4	11677
1708555200	17.47	0.06	0.34	17.4	17.47	17.4	29679
1708468800	17.41	-0.01	-0.06	17.43	17.43	17.38	26600
1708123200	17.42	0.04	0.23	17.39	17.52	17.34	216997
1708036800	17.38	0.05	0.29	17.35	17.39	17.32	13227
1707950400	17.33	0.03	0.17	17.27	17.35	17.27	14045
1707864000	17.3	0.01	0.06	17.25	17.35	17.25	30435
1707777600	17.29	-0.03	-0.17	17.27	17.35	17.27	22353
1707518400	17.32	0.05	0.29	17.3	17.36	17.3	9992
1707432000	17.27	-0.1	-0.58	17.36	17.36	17.27	33270
1707345600	17.37	0	0.00	17.37	17.37	17.37	0
1707259200	17.37	-0.01	-0.06	17.37	17.37	17.3	16900
1707172800	17.38	0.03	0.17	17.35	17.38	17.34	12742
1706913600	17.35	0	0.00	17.32	17.35	17.32	11663
1706827200	17.35	-0.11	-0.63	17.37	17.37	17.3	32740
1706740800	17.46	-0.01	-0.06	17.47	17.47	17.38	19321
1706654400	17.47	0.01	0.06	17.46	17.47	17.44	11176

Mackenzie Floating Rate ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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