Canada markets close in 4 hours 3 minutes

Manulife Multifactor Emerging Markets Index ETF (MEME-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.92-0.05 (-0.18%)
As of 09:33AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202427.9227.9227.9227.9227.921,091
Apr 23, 202427.6427.8727.6427.8727.87250
Apr 22, 202427.6427.6427.6427.6427.64-
Apr 19, 202427.6427.6427.6427.6427.64-
Apr 18, 202427.6427.6427.6427.6427.64-
Apr 17, 202427.6427.6427.6427.6427.64-
Apr 16, 202427.6427.6427.6427.6427.64101
Apr 15, 202428.0628.0628.0628.0628.06100
Apr 12, 202428.2728.2728.2728.2728.27-
Apr 11, 202428.2728.2728.2728.2728.27-
Apr 10, 202428.2728.2728.2728.2728.27-
Apr 09, 202428.2828.3028.1928.2728.2715,200
Apr 08, 202428.0828.0828.0828.0828.08-
Apr 05, 202428.0828.0828.0828.0828.08200
Apr 04, 202428.1728.3328.1728.2628.26600
Apr 03, 202427.7827.7827.7827.7827.78-
Apr 02, 202427.7827.7827.7827.7827.78-
Apr 01, 202427.8127.8127.7727.7827.78900
Mar 28, 202427.7527.7527.7527.7527.75-
Mar 27, 202427.7527.7527.7527.7527.75100
Mar 26, 202427.9727.9727.7927.7927.79400
Mar 25, 202427.9227.9227.9227.9227.92-
Mar 22, 202427.9227.9227.9227.9227.92-
Mar 21, 202427.9127.9227.9127.9227.92200
Mar 20, 202427.7927.7927.7927.7927.79-
Mar 19, 202427.7927.7927.7927.7927.79-
Mar 18, 202427.7927.7927.7927.7927.79-
Mar 15, 202427.7827.7927.7827.7927.79400
Mar 14, 202427.7527.7527.7527.7527.75-
Mar 13, 202427.7527.7527.7527.7527.75-
Mar 12, 202427.7527.7527.7527.7527.75-
Mar 11, 202427.7527.7527.7527.7527.75100
Mar 08, 202427.4027.4027.4027.4027.40-
Mar 07, 202427.4027.4027.4027.4027.40-
Mar 06, 202427.4027.4027.4027.4027.40-
Mar 05, 202427.4027.4027.4027.4027.40100
Mar 04, 202427.2827.2827.2827.2827.28-
Mar 01, 202427.2827.2827.2827.2827.28-
Feb 29, 202427.2927.3027.2827.2827.28400
Feb 28, 202427.5027.5027.5027.5027.50-
Feb 27, 202427.5027.5027.5027.5027.50-
Feb 26, 202427.5027.5027.5027.5027.50210
Feb 23, 202427.6127.6127.6127.6127.61300
Feb 22, 202427.4527.5927.4427.5927.591,200
Feb 21, 202427.3927.4027.3927.4027.40400
Feb 20, 202427.3127.4327.3127.4327.43481
Feb 16, 202427.2927.3127.2927.3127.311,100
Feb 15, 202427.0827.0827.0827.0827.08-
Feb 14, 202427.0627.0827.0627.0827.08500
Feb 13, 202426.7626.7626.6426.6426.64573
Feb 12, 202426.8826.9026.8826.9026.90200
Feb 09, 202426.7426.7626.7426.7626.761,300
Feb 08, 202426.6226.6226.6126.6226.62700
Feb 07, 202426.7226.7226.7226.7226.72-
Feb 06, 202426.7226.7226.7226.7226.72-
Feb 05, 202426.7226.7226.7226.7226.72100
Feb 02, 202426.4626.5026.4626.5026.50800
Feb 01, 202426.2426.2426.2426.2426.24100
Jan 31, 202426.1626.1626.1626.1626.16-
Jan 30, 202426.1526.1626.1526.1626.161,100
Jan 29, 202426.4726.4726.4726.4726.47-
Jan 26, 202426.4726.4726.4726.4726.47-
Jan 25, 202426.4726.4726.4726.4726.47-
Jan 24, 202426.3526.4726.3526.4726.47200
Jan 23, 202425.9925.9925.9925.9925.99300
Jan 22, 202426.3326.3326.3326.3326.33-
Jan 19, 202426.3326.3326.3326.3326.33-
Jan 18, 202426.3326.3326.3326.3326.33-
Jan 17, 202426.3326.3326.3326.3326.33-
Jan 16, 202426.3326.3326.3326.3326.33-
Jan 15, 202426.3426.3426.3326.3326.331,280
Jan 12, 202426.4126.4126.4026.4026.40500
Jan 11, 202426.4626.4626.4626.4626.46-
Jan 10, 202426.4626.4626.4626.4626.46-
Jan 09, 202426.4626.4626.4626.4626.46-
Jan 08, 202426.4626.4626.4626.4626.46-
Jan 05, 202426.4826.6526.4426.4626.4611,600
Jan 04, 202426.6826.6826.6826.6826.68-
Jan 03, 202426.6826.6826.6826.6826.68-
Jan 02, 202426.6826.6826.6826.6826.68600
Dec 29, 202326.9226.9226.9226.9226.92-
Dec 28, 202326.9226.9226.9226.9226.92-
Dec 28, 20230.402574 Dividend
Dec 27, 202326.9126.9226.9126.9226.52200
Dec 22, 202326.7926.7926.7926.7926.39-
Dec 21, 202326.7726.7926.7726.7926.39502
Dec 20, 202326.6326.6326.6326.6326.23-
Dec 19, 202326.6326.6326.6326.6326.23-
Dec 18, 202326.6326.6326.6326.6326.23-
Dec 15, 202326.6326.6326.6326.6326.23200
Dec 14, 202326.4126.4126.4126.4126.02-
Dec 13, 202326.3226.5626.3126.4126.021,200
Dec 12, 202326.3926.3926.3726.3725.985,500
Dec 11, 202326.5326.5326.5326.5326.13169
Dec 08, 202326.3526.3526.3526.3525.96-
Dec 07, 202326.3526.3526.3526.3525.96-
Dec 06, 202326.3826.3826.3526.3525.96605
Dec 05, 202326.7326.7326.7326.7326.33-
Dec 04, 202326.7326.7326.7326.7326.33-
Dec 01, 202326.7326.7326.7326.7326.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...