Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mackenzie Floating Rate Income ETF (TSX: MFT )

17.18 -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 17.18 17.18 17.15 17.18 21,647 -0.01(-0.06%)
Dec 24, 2024 17.19 0 -0.01(-0.06%)
Dec 23, 2024 17.22 17.22 17.17 17.20 57,928 +0.01(+0.06%)
Dec 20, 2024 17.18 17.19 17.17 17.19 16,281 +0.01(+0.06%)
Dec 19, 2024 17.17 17.19 17.17 17.18 16,136 +0.00(+0.00%)
Dec 18, 2024 17.17 17.20 17.17 17.18 10,446 -0.03(-0.17%)
Dec 17, 2024 17.23 17.23 17.18 17.21 15,220 +0.00(+0.00%)
Dec 16, 2024 17.18 17.23 17.18 17.21 16,241 -0.01(-0.06%)
Dec 13, 2024 17.21 17.22 17.20 17.22 24,116 +0.02(+0.12%)
Dec 12, 2024 17.17 17.22 17.17 17.20 20,814 +0.01(+0.06%)
Dec 11, 2024 17.16 17.20 17.16 17.19 12,395 +0.00(+0.00%)
Dec 10, 2024 17.16 17.19 17.15 17.19 31,991 +0.07(+0.41%)
Dec 09, 2024 17.18 17.18 17.12 17.12 24,791 -0.02(-0.12%)
Dec 06, 2024 17.13 17.14 17.10 17.14 15,348 +0.06(+0.35%)
Dec 05, 2024 17.08 17.10 17.08 17.08 12,790 -0.01(-0.06%)
Dec 04, 2024 17.10 17.12 17.09 17.09 10,019 -0.03(-0.18%)
Dec 03, 2024 17.09 17.12 17.09 17.12 17,413 +0.01(+0.06%)
Dec 02, 2024 17.05 17.11 17.05 17.11 17,192 -0.13(-0.75%)
Nov 29, 2024 17.23 17.26 17.21 17.24 12,399 +0.01(+0.06%)
Nov 28, 2024 17.21 17.25 17.21 17.23 6,801 +0.01(+0.06%)
Nov 27, 2024 17.20 17.22 17.20 17.22 17,091 -0.01(-0.06%)
Nov 26, 2024 17.20 17.23 17.20 17.23 7,400 +0.01(+0.06%)
Nov 25, 2024 17.20 17.22 17.19 17.22 5,571 +0.02(+0.12%)
Nov 22, 2024 17.16 17.22 17.16 17.20 10,632 -0.01(-0.06%)
Nov 21, 2024 17.24 17.24 17.20 17.21 18,997 +0.01(+0.06%)
Nov 20, 2024 17.22 17.22 17.17 17.20 15,375 +0.00(+0.00%)
Nov 19, 2024 17.14 17.21 17.14 17.20 29,184 +0.02(+0.12%)
Nov 18, 2024 17.14 17.18 17.14 17.18 6,571 +0.01(+0.06%)
Nov 15, 2024 17.14 17.17 17.13 17.17 12,604 +0.01(+0.06%)
Nov 14, 2024 17.16 17.17 17.13 17.16 21,604 +0.02(+0.12%)
Nov 13, 2024 17.11 17.15 17.11 17.14 13,296 +0.03(+0.18%)
Nov 12, 2024 17.09 17.13 17.09 17.11 22,151 +0.01(+0.06%)
Nov 11, 2024 17.10 17.14 17.10 17.10 5,027 -0.04(-0.23%)
Nov 08, 2024 17.10 17.14 17.10 17.14 8,335 +0.04(+0.23%)
Nov 07, 2024 17.06 17.13 17.06 17.10 21,805 +0.06(+0.35%)
Nov 06, 2024 17.06 17.06 17.02 17.04 9,535 +0.00(+0.00%)
Nov 05, 2024 17.03 17.04 17.02 17.04 20,976 +0.02(+0.12%)
Nov 04, 2024 17.04 17.04 17.02 17.02 4,912 +0.00(+0.00%)
Nov 01, 2024 17.04 17.04 16.98 17.02 31,222 -0.13(-0.76%)
Oct 31, 2024 17.13 17.16 17.13 17.15 5,975 +0.00(+0.00%)
Oct 30, 2024 17.16 17.16 17.15 17.15 2,210 -0.02(-0.12%)
Oct 29, 2024 17.13 17.17 17.13 17.17 12,550 +0.04(+0.23%)
Oct 28, 2024 17.16 17.16 17.12 17.13 19,917 +0.00(+0.00%)
Oct 25, 2024 17.15 17.15 17.13 17.13 3,000 +0.00(+0.00%)
Oct 24, 2024 17.16 17.16 17.13 17.13 10,106 +0.01(+0.06%)
Oct 23, 2024 17.12 17.14 17.12 17.12 3,800 -0.04(-0.23%)
Oct 22, 2024 17.10 17.16 17.10 17.16 25,629 +0.03(+0.18%)
Oct 21, 2024 17.15 17.15 17.10 17.13 12,918 +0.02(+0.12%)
Oct 18, 2024 17.12 17.12 17.09 17.11 5,211 -0.03(-0.18%)
Oct 17, 2024 17.09 17.14 17.09 17.14 3,702 +0.02(+0.12%)
Oct 16, 2024 17.11 17.12 17.09 17.12 13,343 +0.03(+0.18%)
Oct 15, 2024 17.10 17.10 17.07 17.09 8,961 -0.02(-0.12%)
Oct 11, 2024 17.11 0 +0.01(+0.06%)
Oct 10, 2024 17.05 17.11 17.05 17.10 11,301 +0.03(+0.18%)
Oct 09, 2024 17.04 17.07 17.03 17.07 11,548 +0.03(+0.18%)
Oct 08, 2024 17.06 17.06 17.03 17.04 7,014 +0.01(+0.06%)
Oct 07, 2024 17.02 17.03 17.01 17.03 14,647 +0.01(+0.06%)
Oct 04, 2024 17.02 17.02 17.01 17.02 3,600 +0.03(+0.18%)
Oct 03, 2024 16.98 16.99 16.98 16.99 14,929 +0.00(+0.00%)
Oct 02, 2024 16.94 16.99 16.94 16.99 17,019 +0.07(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.