STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Manulife Multifactor Canadian SMID Cap Index ETF (MCSM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

38.79

+0.21

(+0.54%)

As of 03:26PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	38.79	38.79	38.79	38.79	38.79	100
Apr 30, 2024	39.24	39.24	39.24	39.24	39.24	-
Apr 29, 2024	39.05	39.24	39.05	39.24	39.24	300
Apr 26, 2024	39.06	39.21	39.06	39.21	39.21	500
Apr 25, 2024	38.54	38.54	38.54	38.54	38.54	300
Apr 24, 2024	38.77	38.77	38.77	38.77	38.77	900
Apr 23, 2024	38.92	38.92	38.92	38.92	38.92	200
Apr 22, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 19, 2024	38.50	38.50	38.50	38.50	38.50	-
Apr 18, 2024	38.54	38.54	38.54	38.54	38.54	300
Apr 17, 2024	38.56	38.56	38.56	38.56	38.56	-
Apr 16, 2024	38.27	38.52	38.27	38.51	38.51	500
Apr 15, 2024	38.58	38.58	38.52	38.52	38.52	800
Apr 12, 2024	39.67	39.67	38.88	38.88	38.88	700
Apr 11, 2024	39.51	39.51	39.40	39.40	39.40	100
Apr 10, 2024	39.60	39.60	39.60	39.60	39.60	-
Apr 09, 2024	39.53	39.53	39.53	39.53	39.53	-
Apr 08, 2024	39.57	39.57	39.57	39.57	39.57	-
Apr 05, 2024	39.53	39.53	39.49	39.51	39.51	2,000
Apr 04, 2024	39.49	39.53	39.29	39.29	39.29	1,600
Apr 03, 2024	39.43	39.43	39.43	39.43	39.43	200
Apr 02, 2024	38.86	39.00	38.86	39.00	39.00	300
Apr 01, 2024	38.97	38.97	38.89	38.96	38.96	800
Mar 28, 2024	38.72	38.72	38.72	38.72	38.72	-
Mar 27, 2024	38.56	38.67	38.56	38.67	38.67	700
Mar 26, 2024	38.08	38.08	38.08	38.08	38.08	-
Mar 25, 2024	38.04	38.04	38.04	38.04	38.04	-
Mar 22, 2024	38.14	38.14	38.14	38.14	38.14	-
Mar 21, 2024	38.25	38.25	38.25	38.25	38.25	300
Mar 20, 2024	37.68	37.68	37.68	37.68	37.68	-
Mar 19, 2024	37.73	37.73	37.73	37.73	37.73	200
Mar 18, 2024	37.53	37.53	37.53	37.53	37.53	-
Mar 15, 2024	37.38	37.38	37.38	37.38	37.38	-
Mar 14, 2024	37.29	37.41	37.29	37.38	37.38	700
Mar 13, 2024	37.26	37.26	37.26	37.26	37.26	-
Mar 12, 2024	37.16	37.26	37.16	37.26	37.26	800
Mar 11, 2024	37.15	37.15	37.15	37.15	37.15	9,000
Mar 08, 2024	37.32	37.32	37.32	37.32	37.32	100
Mar 07, 2024	37.19	37.19	37.19	37.19	37.19	-
Mar 06, 2024	36.91	36.91	36.91	36.91	36.91	-
Mar 05, 2024	36.98	37.09	36.91	36.91	36.91	900
Mar 04, 2024	36.88	37.03	36.88	37.03	37.03	5,800
Mar 01, 2024	37.00	37.00	36.91	36.91	36.91	200
Feb 29, 2024	36.36	36.36	36.33	36.33	36.33	700
Feb 28, 2024	36.35	36.35	36.26	36.26	36.26	200
Feb 27, 2024	36.35	36.35	36.35	36.35	36.35	200
Feb 26, 2024	36.29	36.29	36.29	36.29	36.29	-
Feb 23, 2024	36.15	36.29	36.15	36.29	36.29	1,300
Feb 22, 2024	36.21	36.22	36.21	36.22	36.22	600
Feb 21, 2024	35.79	35.79	35.79	35.79	35.79	-
Feb 20, 2024	35.79	35.79	35.79	35.79	35.79	-
Feb 16, 2024	36.00	36.00	36.00	36.00	36.00	300
Feb 15, 2024	35.78	35.78	35.77	35.77	35.77	27,700
Feb 14, 2024	35.08	35.16	35.08	35.15	35.15	300
Feb 13, 2024	34.99	34.99	34.99	34.99	34.99	500
Feb 12, 2024	35.80	35.81	35.80	35.81	35.81	400
Feb 09, 2024	35.34	35.34	35.34	35.34	35.34	4,000
Feb 08, 2024	35.56	35.56	35.56	35.56	35.56	-
Feb 07, 2024	35.69	35.69	35.69	35.69	35.69	-
Feb 06, 2024	35.47	35.47	35.47	35.47	35.47	-
Feb 05, 2024	35.50	35.50	35.50	35.50	35.50	4,200
Feb 02, 2024	35.77	35.77	35.77	35.77	35.77	100
Feb 01, 2024	36.16	36.16	36.12	36.12	36.12	1,900
Jan 31, 2024	35.91	35.91	35.91	35.91	35.91	300
Jan 30, 2024	36.18	36.19	36.18	36.19	36.19	4,600
Jan 29, 2024	36.28	36.28	36.28	36.28	36.28	-
Jan 26, 2024	36.26	36.26	36.26	36.26	36.26	100
Jan 25, 2024	36.17	36.17	36.17	36.17	36.17	100
Jan 24, 2024	36.06	36.06	36.06	36.06	36.06	-
Jan 23, 2024	35.92	36.00	35.92	36.00	36.00	600
Jan 22, 2024	35.35	35.63	35.35	35.63	35.63	600
Jan 19, 2024	35.47	35.55	35.47	35.52	35.52	1,000
Jan 18, 2024	35.29	35.40	35.29	35.40	35.40	2,200
Jan 17, 2024	35.31	35.39	35.26	35.39	35.39	900
Jan 16, 2024	35.88	35.88	35.88	35.88	35.88	200
Jan 15, 2024	35.79	36.20	35.78	36.20	36.20	700
Jan 12, 2024	36.10	36.10	36.03	36.03	36.03	200
Jan 11, 2024	35.77	35.77	35.68	35.75	35.75	500
Jan 10, 2024	35.71	35.71	35.71	35.71	35.71	-
Jan 09, 2024	35.78	35.78	35.76	35.76	35.76	300
Jan 08, 2024	35.71	35.71	35.71	35.71	35.71	900
Jan 05, 2024	35.64	35.64	35.64	35.64	35.64	100
Jan 04, 2024	35.55	35.55	35.54	35.54	35.54	500
Jan 03, 2024	35.70	35.70	35.64	35.64	35.64	3,500
Jan 02, 2024	35.73	35.73	35.73	35.73	35.73	200
Dec 29, 2023	36.18	36.18	36.18	36.18	36.18	-
Dec 28, 2023	36.35	36.35	36.18	36.18	36.18	1,400
Dec 28, 2023	0.509 Dividend
Dec 27, 2023	36.61	36.61	36.61	36.61	36.10	-
Dec 22, 2023	36.77	36.77	36.77	36.77	36.26	200
Dec 21, 2023	36.38	36.38	36.38	36.38	35.87	400
Dec 20, 2023	36.54	36.54	36.54	36.54	36.03	-
Dec 19, 2023	35.94	35.94	35.94	35.94	35.44	-
Dec 18, 2023	35.82	35.82	35.82	35.82	35.32	-
Dec 15, 2023	35.82	35.82	35.82	35.82	35.32	300
Dec 14, 2023	35.68	35.68	35.68	35.68	35.18	-
Dec 13, 2023	34.81	35.47	34.81	35.47	34.98	800
Dec 12, 2023	34.72	34.72	34.58	34.58	34.10	1,700
Dec 11, 2023	34.99	35.00	34.96	34.96	34.47	500
Dec 08, 2023	35.35	35.35	35.35	35.35	34.86	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,841.99+113.44(+0.52%)

S&P 5005,053.01+34.62(+0.69%)

DOW38,144.36+241.07(+0.64%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL79.25+0.25(+0.32%)

Bitcoin CAD80,782.46+2,509.40(+3.21%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Manulife Multifactor Canadian SMID Cap Index ETF (MCSM.TO)

S&P/TSX
21,841.99
+113.44(+0.52%)

S&P 500
5,053.01
+34.62(+0.69%)

DOW
38,144.36
+241.07(+0.64%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
79.25
+0.25(+0.32%)

Bitcoin CAD
80,782.46
+2,509.40(+3.21%)