Manulife Multifactor U.S. Large Cap Index ETF (Hedged) (MULC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:49PM 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 | 46.83 | 46.83 | 46.73 | 46.73 | 46.73 | 300 |
| Apr 24, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Apr 23, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Apr 22, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 19, 2024 | 46.21 | 46.21 | 46.12 | 46.12 | 46.12 | 300 |
| Apr 18, 2024 | 46.25 | 46.30 | 46.25 | 46.30 | 46.30 | 300 |
| Apr 17, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Apr 16, 2024 | 47.73 | 47.73 | 46.59 | 46.61 | 46.61 | 1,900 |
| Apr 15, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Apr 12, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| Apr 11, 2024 | 47.69 | 47.98 | 47.69 | 47.98 | 47.98 | 300 |
| Apr 10, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Apr 09, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 100 |
| Apr 08, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Apr 05, 2024 | 48.18 | 48.28 | 48.06 | 48.28 | 48.28 | 400 |
| Apr 04, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Apr 03, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Apr 02, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Apr 01, 2024 | 48.79 | 48.79 | 48.61 | 48.61 | 48.61 | 100 |
| Mar 28, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 100 |
| Mar 27, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Mar 26, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Mar 25, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Mar 22, 2024 | 48.30 | 48.30 | 48.27 | 48.27 | 48.27 | 200 |
| Mar 21, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 100 |
| Mar 20, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 200 |
| Mar 19, 2024 | 47.76 | 47.87 | 47.76 | 47.83 | 47.83 | 1,500 |
| Mar 18, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Mar 15, 2024 | 47.41 | 47.41 | 47.39 | 47.39 | 47.39 | 800 |
| Mar 14, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Mar 13, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 100 |
| Mar 12, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 300 |
| Mar 11, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| Mar 08, 2024 | 47.54 | 47.54 | 47.52 | 47.52 | 47.52 | 300 |
| Mar 07, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Mar 06, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Mar 05, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Mar 04, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 100 |
| Mar 01, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 200 |
| Feb 29, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 100 |
| Feb 28, 2024 | 46.78 | 46.78 | 46.72 | 46.72 | 46.72 | 800 |
| Feb 27, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| Feb 26, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Feb 23, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Feb 22, 2024 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 300 |
| Feb 21, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 100 |
| Feb 20, 2024 | 45.86 | 45.91 | 45.86 | 45.89 | 45.89 | 600 |
| Feb 16, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Feb 15, 2024 | 46.10 | 46.33 | 46.10 | 46.33 | 46.33 | 1,700 |
| Feb 14, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Feb 13, 2024 | 45.52 | 45.52 | 45.28 | 45.28 | 45.28 | 600 |
| Feb 12, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Feb 09, 2024 | 46.19 | 46.19 | 46.09 | 46.12 | 46.12 | 300 |
| Feb 08, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| Feb 07, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Feb 06, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| Feb 05, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 100 |
| Feb 02, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Feb 01, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Jan 31, 2024 | 45.16 | 45.18 | 45.16 | 45.18 | 45.18 | 700 |
| Jan 30, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jan 29, 2024 | 45.41 | 45.41 | 45.40 | 45.40 | 45.40 | 1,100 |
| Jan 26, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Jan 25, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jan 24, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Jan 23, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Jan 22, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 100 |
| Jan 19, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Jan 18, 2024 | 43.90 | 43.99 | 43.90 | 43.99 | 43.99 | 300 |
| Jan 17, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Jan 16, 2024 | 44.00 | 44.06 | 44.00 | 44.06 | 44.06 | 600 |
| Jan 15, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Jan 12, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Jan 11, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Jan 10, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Jan 09, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 100 |
| Jan 08, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Jan 05, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 800 |
| Jan 04, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Jan 03, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 400 |
| Jan 02, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Dec 29, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Dec 28, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Dec 28, 2023 | 0.197 Dividend | |||||
| Dec 27, 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.35 | 100 |
| Dec 22, 2023 | 44.47 | 44.47 | 44.37 | 44.37 | 44.17 | 1,500 |
| Dec 21, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.04 | 100 |
| Dec 20, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.27 | 300 |
| Dec 19, 2023 | 44.46 | 44.46 | 44.45 | 44.45 | 44.25 | 2,600 |
| Dec 18, 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 43.90 | - |
| Dec 15, 2023 | 44.00 | 44.10 | 44.00 | 44.10 | 43.90 | 200 |
| Dec 14, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.69 | - |
| Dec 13, 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.07 | - |
| Dec 12, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 42.92 | - |
| Dec 11, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 42.89 | 400 |
| Dec 08, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.43 | - |
| Dec 07, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 42.43 | 100 |
| Dec 06, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | - |
| Dec 05, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | 200 |
| Dec 04, 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.47 | 100 |
| *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.