Manulife Multifactor Developed International Index ETF (MINT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:21PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 100 |
| Apr 19, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Apr 18, 2024 | 37.12 | 37.12 | 37.01 | 37.01 | 37.01 | 600 |
| Apr 17, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Apr 16, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 100 |
| Apr 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 12, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 11, 2024 | 37.90 | 37.94 | 37.90 | 37.94 | 37.94 | 100 |
| Apr 10, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Apr 09, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 400 |
| Apr 08, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Apr 05, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Apr 04, 2024 | 37.95 | 37.95 | 37.83 | 37.85 | 37.85 | 900 |
| Apr 03, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Apr 02, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 100 |
| Apr 01, 2024 | 39.35 | 39.35 | 37.96 | 37.96 | 37.96 | 400 |
| Mar 28, 2024 | 38.20 | 38.20 | 38.05 | 38.05 | 38.05 | 1,000 |
| Mar 27, 2024 | 38.16 | 38.31 | 38.16 | 38.31 | 38.31 | 200 |
| Mar 26, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Mar 25, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 22, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Mar 21, 2024 | 38.03 | 38.03 | 38.02 | 38.02 | 38.02 | 300 |
| Mar 20, 2024 | 37.63 | 37.63 | 37.62 | 37.63 | 37.63 | 1,200 |
| Mar 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 200 |
| Mar 18, 2024 | 37.32 | 37.38 | 37.32 | 37.38 | 37.38 | 800 |
| Mar 15, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 600 |
| Mar 14, 2024 | 37.17 | 37.17 | 37.05 | 37.05 | 37.05 | 500 |
| Mar 13, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Mar 12, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Mar 11, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Mar 08, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Mar 07, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Mar 06, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Mar 05, 2024 | 36.77 | 36.78 | 36.77 | 36.78 | 36.78 | 2,200 |
| Mar 04, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Mar 01, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 100 |
| Feb 29, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 100 |
| Feb 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 27, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Feb 26, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Feb 23, 2024 | 36.10 | 36.51 | 36.10 | 36.51 | 36.51 | 100 |
| Feb 22, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Feb 21, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 200 |
| Feb 20, 2024 | 36.01 | 36.07 | 36.01 | 36.07 | 36.07 | 200 |
| Feb 16, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 200 |
| Feb 15, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 200 |
| Feb 14, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Feb 13, 2024 | 35.40 | 35.56 | 35.40 | 35.56 | 35.56 | 900 |
| Feb 12, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| Feb 09, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 100 |
| Feb 08, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Feb 07, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Feb 06, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Feb 05, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| Feb 02, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 100 |
| Feb 01, 2024 | 35.22 | 35.51 | 35.22 | 35.51 | 35.51 | 300 |
| Jan 31, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| Jan 30, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 900 |
| Jan 29, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
| Jan 26, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 100 |
| Jan 25, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Jan 24, 2024 | 35.14 | 35.16 | 35.14 | 35.16 | 35.16 | 700 |
| Jan 23, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Jan 22, 2024 | 34.70 | 34.97 | 34.70 | 34.97 | 34.97 | 600 |
| Jan 19, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 700 |
| Jan 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 100 |
| Jan 17, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 200 |
| Jan 16, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 2,600 |
| Jan 15, 2024 | 35.05 | 35.60 | 35.01 | 35.01 | 35.01 | 11,600 |
| Jan 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 1,000 |
| Jan 11, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Jan 10, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 200 |
| Jan 09, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 100 |
| Jan 08, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 200 |
| Jan 05, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jan 04, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Jan 03, 2024 | 34.44 | 34.44 | 34.40 | 34.40 | 34.40 | 400 |
| Jan 02, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Dec 29, 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Dec 28, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 200 |
| Dec 28, 2023 | 0.404 Dividend | |||||
| Dec 27, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.50 | - |
| Dec 22, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.41 | 200 |
| Dec 21, 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.21 | - |
| Dec 20, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.40 | 3,000 |
| Dec 19, 2023 | 34.90 | 34.91 | 34.90 | 34.91 | 34.51 | 300 |
| Dec 18, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.33 | 700 |
| Dec 15, 2023 | 34.44 | 34.52 | 34.44 | 34.52 | 34.12 | 100 |
| Dec 14, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.32 | - |
| Dec 13, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.17 | - |
| Dec 12, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.25 | - |
| Dec 11, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.11 | - |
| Dec 08, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 33.92 | - |
| Dec 07, 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.04 | - |
| Dec 06, 2023 | 34.50 | 34.50 | 34.44 | 34.44 | 34.04 | 500 |
| Dec 05, 2023 | 34.25 | 34.32 | 34.09 | 34.29 | 33.89 | 2,700 |
| Dec 04, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.02 | - |
| Dec 01, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.02 | 200 |
| Nov 30, 2023 | 34.22 | 34.28 | 34.20 | 34.28 | 33.88 | 1,400 |
| Nov 29, 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.51 | - |
| *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.