Mail

MUMC-B.TO - Manulife Multifactor U.S. Mid Cap Index ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	38.97	38.97	38.97	38.97	38.97	1,100
Jun 01, 2023	37.90	38.05	37.90	38.05	38.05	300
May 31, 2023	38.00	38.09	38.00	38.09	38.09	600
May 30, 2023	38.75	38.75	38.61	38.61	38.61	500
May 29, 2023	38.76	38.76	38.76	38.76	38.76	-
May 26, 2023	38.64	38.64	38.64	38.64	38.64	100
May 25, 2023	38.38	38.38	38.38	38.38	38.38	-
May 24, 2023	38.31	38.38	38.30	38.38	38.38	400
May 23, 2023	38.82	38.82	38.82	38.82	38.82	-
May 19, 2023	38.80	38.82	38.80	38.82	38.82	100
May 18, 2023	38.83	38.83	38.83	38.83	38.83	100
May 17, 2023	38.30	38.30	38.30	38.30	38.30	100
May 16, 2023	38.10	38.11	38.03	38.03	38.03	900
May 15, 2023	38.58	38.58	38.58	38.58	38.58	200
May 12, 2023	38.33	38.33	38.33	38.33	38.33	-
May 11, 2023	38.29	38.32	38.29	38.32	38.32	700
May 10, 2023	38.08	38.20	38.08	38.20	38.20	800
May 09, 2023	38.32	38.32	38.32	38.32	38.32	-
May 08, 2023	38.23	38.31	38.23	38.31	38.31	500
May 05, 2023	38.35	38.41	38.35	38.41	38.41	200
May 04, 2023	38.89	38.89	38.89	38.89	38.89	-
May 03, 2023	39.13	39.13	38.89	38.89	38.89	200
May 02, 2023	38.79	39.02	38.79	39.02	39.02	500
May 01, 2023	39.54	39.54	39.43	39.43	39.43	200
Apr 28, 2023	39.34	39.37	39.31	39.37	39.37	500
Apr 27, 2023	38.65	38.65	38.65	38.65	38.65	-
Apr 26, 2023	38.88	38.88	38.88	38.88	38.88	100
Apr 25, 2023	39.54	39.54	39.54	39.54	39.54	-
Apr 24, 2023	39.54	39.54	39.54	39.54	39.54	-
Apr 21, 2023	39.38	39.38	39.38	39.38	39.38	-
Apr 20, 2023	39.39	39.43	39.31	39.38	39.38	1,400
Apr 19, 2023	39.44	39.44	39.44	39.44	39.44	100
Apr 18, 2023	39.15	39.15	39.15	39.15	39.15	100
Apr 17, 2023	39.20	39.27	39.20	39.27	39.27	300
Apr 14, 2023	38.90	38.90	38.73	38.79	38.79	700
Apr 13, 2023	39.05	39.05	39.05	39.05	39.05	-
Apr 12, 2023	39.04	39.04	39.04	39.04	39.04	100
Apr 11, 2023	39.28	39.41	39.28	39.36	39.36	1,400
Apr 10, 2023	39.06	39.07	39.06	39.07	39.07	100
Apr 06, 2023	38.61	38.61	38.60	38.60	38.60	500
Apr 05, 2023	38.52	38.53	38.52	38.53	38.53	1,700
Apr 04, 2023	39.16	39.16	38.77	38.80	38.80	2,100
Apr 03, 2023	39.18	39.28	39.16	39.27	39.27	600
Mar 31, 2023	39.40	39.54	39.40	39.54	39.54	200
Mar 30, 2023	38.98	38.98	38.95	38.95	38.95	300
Mar 29, 2023	38.83	38.83	38.83	38.83	38.83	100
Mar 28, 2023	38.40	38.48	38.40	38.45	38.45	500
Mar 27, 2023	38.60	38.60	38.59	38.59	38.59	500
Mar 24, 2023	38.40	38.40	38.40	38.40	38.40	100
Mar 23, 2023	37.92	37.92	37.92	37.92	37.92	500
Mar 22, 2023	38.80	38.80	38.42	38.42	38.42	400
Mar 21, 2023	38.41	38.41	38.41	38.41	38.41	-
Mar 20, 2023	38.44	38.44	38.32	38.41	38.41	400
Mar 17, 2023	38.00	38.05	38.00	38.05	38.05	200
Mar 16, 2023	38.13	38.79	38.13	38.79	38.79	6,900
Mar 15, 2023	38.40	38.41	37.97	38.23	38.23	600
Mar 14, 2023	39.28	39.28	38.62	38.78	38.78	900
Mar 13, 2023	38.65	38.66	38.65	38.66	38.66	2,200
Mar 10, 2023	39.82	39.82	39.82	39.82	39.82	100
Mar 09, 2023	40.61	40.61	40.57	40.61	40.61	600
Mar 08, 2023	41.24	41.46	41.24	41.46	41.46	400
Mar 07, 2023	41.65	41.65	41.30	41.36	41.36	1,100
Mar 06, 2023	41.61	41.61	41.42	41.42	41.42	400
Mar 03, 2023	41.61	41.64	41.61	41.64	41.64	2,500
Mar 02, 2023	41.14	41.14	41.14	41.14	41.14	200
Mar 01, 2023	40.90	40.90	40.90	40.90	40.90	100
Feb 28, 2023	41.14	41.27	41.09	41.09	41.09	1,800
Feb 27, 2023	41.05	41.10	40.87	40.90	40.90	1,200
Feb 24, 2023	40.86	40.86	40.80	40.80	40.80	200
Feb 23, 2023	40.78	41.04	40.78	41.04	41.04	700
Feb 22, 2023	40.94	41.03	40.85	40.85	40.85	2,900
Feb 21, 2023	41.17	41.17	40.90	40.90	40.90	700
Feb 17, 2023	41.62	41.66	41.51	41.66	41.66	400
Feb 16, 2023	41.89	41.93	41.78	41.78	41.78	1,300
Feb 15, 2023	41.47	41.86	41.47	41.86	41.86	600
Feb 14, 2023	41.61	41.61	41.30	41.52	41.52	1,900
Feb 13, 2023	41.15	41.48	41.15	41.48	41.48	200
Feb 10, 2023	41.03	41.03	41.03	41.03	41.03	600
Feb 09, 2023	41.52	41.52	41.25	41.25	41.25	2,500
Feb 08, 2023	41.86	41.86	41.63	41.72	41.72	4,100
Feb 07, 2023	41.24	41.86	41.24	41.85	41.85	3,100
Feb 06, 2023	41.85	41.86	41.63	41.71	41.71	10,300
Feb 03, 2023	42.03	42.31	41.90	42.03	42.03	3,200
Feb 02, 2023	42.32	42.32	42.06	42.06	42.06	1,100
Feb 01, 2023	41.05	41.59	41.05	41.59	41.59	1,100
Jan 31, 2023	40.79	40.79	40.79	40.79	40.79	300
Jan 30, 2023	40.70	40.78	40.67	40.67	40.67	500
Jan 27, 2023	40.74	40.86	40.74	40.86	40.86	1,500
Jan 26, 2023	40.59	40.65	40.59	40.62	40.62	600
Jan 25, 2023	40.36	40.47	40.36	40.47	40.47	200
Jan 24, 2023	40.41	40.41	40.41	40.41	40.41	100
Jan 23, 2023	40.28	40.54	40.28	40.54	40.54	400
Jan 20, 2023	39.53	39.53	39.53	39.53	39.53	-
Jan 19, 2023	39.72	39.72	39.72	39.72	39.72	100
Jan 18, 2023	40.26	40.26	40.26	40.26	40.26	200
Jan 17, 2023	40.48	40.48	40.29	40.29	40.29	1,300
Jan 16, 2023	40.35	40.35	40.33	40.33	40.33	300
Jan 13, 2023	40.20	40.35	40.19	40.35	40.35	300
Jan 12, 2023	40.21	40.21	40.14	40.14	40.14	200
Jan 11, 2023	39.94	40.11	39.94	40.11	40.11	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...