Manulife Multifactor Canadian Large Cap Index ETF (MCLC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:37PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 37.03 | 37.29 | 37.03 | 37.29 | 37.29 | 500 |
| Apr 24, 2024 | 37.42 | 37.42 | 37.26 | 37.26 | 37.26 | 600 |
| Apr 23, 2024 | 37.45 | 37.45 | 37.44 | 37.44 | 37.44 | 500 |
| Apr 22, 2024 | 37.11 | 37.33 | 37.11 | 37.30 | 37.30 | 3,100 |
| Apr 19, 2024 | 37.25 | 37.25 | 37.13 | 37.19 | 37.19 | 2,600 |
| Apr 18, 2024 | 37.07 | 37.07 | 36.94 | 37.00 | 37.00 | 600 |
| Apr 17, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 200 |
| Apr 16, 2024 | 37.04 | 37.04 | 36.79 | 36.93 | 36.93 | 1,700 |
| Apr 15, 2024 | 37.30 | 37.30 | 36.99 | 37.04 | 37.04 | 900 |
| Apr 12, 2024 | 37.63 | 37.63 | 37.28 | 37.29 | 37.29 | 900 |
| Apr 11, 2024 | 37.63 | 37.63 | 37.56 | 37.62 | 37.62 | 800 |
| Apr 10, 2024 | 37.80 | 37.86 | 37.73 | 37.84 | 37.84 | 1,500 |
| Apr 09, 2024 | 37.88 | 37.91 | 37.88 | 37.91 | 37.91 | 200 |
| Apr 08, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 300 |
| Apr 05, 2024 | 37.66 | 37.79 | 37.57 | 37.79 | 37.79 | 500 |
| Apr 04, 2024 | 37.76 | 37.76 | 37.48 | 37.48 | 37.48 | 400 |
| Apr 03, 2024 | 37.58 | 37.66 | 37.58 | 37.65 | 37.65 | 400 |
| Apr 02, 2024 | 37.64 | 37.64 | 37.51 | 37.52 | 37.52 | 500 |
| Apr 01, 2024 | 37.68 | 37.73 | 37.68 | 37.70 | 37.70 | 1,900 |
| Mar 28, 2024 | 37.46 | 37.67 | 37.46 | 37.67 | 37.67 | 300 |
| Mar 27, 2024 | 37.38 | 37.51 | 37.29 | 37.49 | 37.49 | 1,700 |
| Mar 26, 2024 | 37.28 | 37.28 | 37.22 | 37.24 | 37.24 | 700 |
| Mar 25, 2024 | 37.38 | 37.38 | 37.27 | 37.29 | 37.29 | 700 |
| Mar 22, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Mar 21, 2024 | 37.62 | 37.62 | 37.47 | 37.47 | 37.47 | 2,500 |
| Mar 20, 2024 | 37.26 | 37.26 | 37.20 | 37.25 | 37.25 | 500 |
| Mar 19, 2024 | 37.20 | 37.20 | 37.14 | 37.14 | 37.14 | 2,500 |
| Mar 18, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Mar 15, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 500 |
| Mar 14, 2024 | 37.01 | 37.03 | 37.01 | 37.03 | 37.03 | 1,700 |
| Mar 13, 2024 | 37.16 | 37.18 | 37.16 | 37.18 | 37.18 | 1,900 |
| Mar 12, 2024 | 36.90 | 36.93 | 36.82 | 36.93 | 36.93 | 1,100 |
| Mar 11, 2024 | 36.65 | 36.82 | 36.65 | 36.82 | 36.82 | 15,000 |
| Mar 08, 2024 | 36.94 | 36.94 | 36.78 | 36.78 | 36.78 | 2,000 |
| Mar 07, 2024 | 36.80 | 36.85 | 36.75 | 36.85 | 36.85 | 3,700 |
| Mar 06, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 800 |
| Mar 05, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Mar 04, 2024 | 36.45 | 36.51 | 36.34 | 36.41 | 36.41 | 1,200 |
| Mar 01, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Feb 29, 2024 | 35.99 | 36.15 | 35.99 | 36.15 | 36.15 | 900 |
| Feb 28, 2024 | 35.95 | 35.95 | 35.94 | 35.94 | 35.94 | 300 |
| Feb 27, 2024 | 36.04 | 36.04 | 35.92 | 35.98 | 35.98 | 2,400 |
| Feb 26, 2024 | 36.07 | 36.07 | 35.97 | 36.05 | 36.05 | 700 |
| Feb 23, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 100 |
| Feb 22, 2024 | 35.91 | 35.91 | 35.80 | 35.91 | 35.91 | 900 |
| Feb 21, 2024 | 35.51 | 35.63 | 35.51 | 35.62 | 35.62 | 700 |
| Feb 20, 2024 | 35.77 | 35.77 | 35.59 | 35.64 | 35.64 | 1,100 |
| Feb 16, 2024 | 35.81 | 35.81 | 35.71 | 35.71 | 35.71 | 1,000 |
| Feb 15, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 200 |
| Feb 14, 2024 | 34.92 | 35.03 | 34.92 | 35.03 | 35.03 | 400 |
| Feb 13, 2024 | 34.74 | 34.74 | 34.45 | 34.49 | 34.49 | 1,100 |
| Feb 12, 2024 | 35.23 | 35.23 | 35.21 | 35.21 | 35.21 | 400 |
| Feb 09, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 300 |
| Feb 08, 2024 | 34.98 | 34.98 | 34.95 | 34.95 | 34.95 | 300 |
| Feb 07, 2024 | 35.37 | 35.37 | 35.04 | 35.12 | 35.12 | 800 |
| Feb 06, 2024 | 35.07 | 35.15 | 35.06 | 35.15 | 35.15 | 1,200 |
| Feb 05, 2024 | 34.99 | 35.05 | 34.97 | 34.97 | 34.97 | 1,100 |
| Feb 02, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 01, 2024 | 35.38 | 35.42 | 35.35 | 35.40 | 35.40 | 700 |
| Jan 31, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 100 |
| Jan 30, 2024 | 35.41 | 35.53 | 35.41 | 35.53 | 35.53 | 900 |
| Jan 29, 2024 | 35.37 | 35.42 | 35.37 | 35.42 | 35.42 | 300 |
| Jan 26, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 100 |
| Jan 25, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| Jan 24, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 23, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 200 |
| Jan 22, 2024 | 34.86 | 34.88 | 34.86 | 34.88 | 34.88 | 300 |
| Jan 19, 2024 | 34.78 | 34.86 | 34.70 | 34.82 | 34.82 | 1,100 |
| Jan 18, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Jan 17, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 100 |
| Jan 16, 2024 | 34.95 | 34.96 | 34.88 | 34.92 | 34.92 | 4,600 |
| Jan 15, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 100 |
| Jan 12, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jan 11, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Jan 10, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Jan 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
| Jan 08, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Jan 05, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| Jan 04, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| Jan 03, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| Jan 02, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 100 |
| Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,800 |
| Dec 28, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| Dec 28, 2023 | 0.468 Dividend | |||||
| Dec 27, 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 34.79 | - |
| Dec 22, 2023 | 35.07 | 35.07 | 35.07 | 35.07 | 34.60 | - |
| Dec 21, 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.41 | - |
| Dec 20, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 34.70 | 100 |
| Dec 19, 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 34.69 | 100 |
| Dec 18, 2023 | 34.91 | 34.91 | 34.83 | 34.83 | 34.37 | 200 |
| Dec 15, 2023 | 34.85 | 34.94 | 34.69 | 34.69 | 34.23 | 400 |
| Dec 14, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.40 | - |
| Dec 13, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 33.81 | - |
| Dec 12, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.78 | 100 |
| Dec 11, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 33.86 | 100 |
| Dec 08, 2023 | 34.35 | 34.42 | 34.35 | 34.42 | 33.96 | 500 |
| Dec 07, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 33.83 | - |
| Dec 06, 2023 | 34.40 | 34.46 | 34.40 | 34.46 | 34.00 | 200 |
| Dec 05, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 34.07 | - |
| Dec 04, 2023 | 34.55 | 34.55 | 34.52 | 34.52 | 34.06 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.