STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) (MUMC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

40.92

+0.14

(+0.34%)

As of 03:27PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	40.92	40.92	40.92	40.92	40.92	-
Apr 24, 2024	40.90	40.92	40.90	40.92	40.92	300
Apr 23, 2024	40.40	40.40	40.40	40.40	40.40	-
Apr 22, 2024	40.41	40.41	40.41	40.41	40.41	100
Apr 19, 2024	40.07	40.07	40.07	40.07	40.07	200
Apr 18, 2024	39.95	39.95	39.95	39.95	39.95	100
Apr 17, 2024	40.13	40.14	40.13	40.14	40.14	200
Apr 16, 2024	40.27	40.27	40.27	40.27	40.27	100
Apr 15, 2024	40.50	40.52	40.50	40.52	40.52	200
Apr 12, 2024	41.64	41.64	41.64	41.64	41.64	-
Apr 11, 2024	41.69	41.69	41.64	41.64	41.64	100
Apr 10, 2024	41.72	41.72	41.68	41.68	41.68	4,200
Apr 09, 2024	42.27	42.27	42.27	42.27	42.27	200
Apr 08, 2024	42.24	42.24	42.24	42.24	42.24	-
Apr 05, 2024	41.93	41.93	41.93	41.93	41.93	-
Apr 04, 2024	42.60	42.60	41.97	41.97	41.97	1,000
Apr 03, 2024	42.39	42.39	42.39	42.39	42.39	200
Apr 02, 2024	42.72	42.72	42.72	42.72	42.72	-
Apr 01, 2024	42.72	42.72	42.72	42.72	42.72	-
Mar 28, 2024	43.05	43.05	43.04	43.04	43.04	300
Mar 27, 2024	42.22	42.22	42.22	42.22	42.22	-
Mar 26, 2024	42.30	42.30	42.30	42.30	42.30	100
Mar 25, 2024	42.24	42.24	42.24	42.24	42.24	200
Mar 22, 2024	42.39	42.39	42.26	42.26	42.26	300
Mar 21, 2024	42.61	42.61	42.61	42.61	42.61	100
Mar 20, 2024	41.70	41.70	41.70	41.70	41.70	-
Mar 19, 2024	41.55	41.55	41.55	41.55	41.55	100
Mar 18, 2024	41.55	41.55	41.39	41.44	41.44	1,300
Mar 15, 2024	41.36	41.45	41.34	41.34	41.34	600
Mar 14, 2024	41.84	41.84	41.84	41.84	41.84	-
Mar 13, 2024	41.82	41.82	41.82	41.82	41.82	-
Mar 12, 2024	41.60	41.60	41.60	41.60	41.60	-
Mar 11, 2024	41.54	41.54	41.54	41.54	41.54	100
Mar 08, 2024	41.74	41.74	41.74	41.74	41.74	100
Mar 07, 2024	41.47	41.47	41.47	41.47	41.47	-
Mar 06, 2024	41.52	41.52	41.52	41.52	41.52	100
Mar 05, 2024	41.22	41.22	41.22	41.22	41.22	100
Mar 04, 2024	41.47	41.47	41.45	41.46	41.46	500
Mar 01, 2024	41.04	41.04	41.04	41.04	41.04	-
Feb 29, 2024	41.04	41.04	41.04	41.04	41.04	100
Feb 28, 2024	40.69	40.69	40.69	40.69	40.69	-
Feb 27, 2024	40.55	40.55	40.55	40.55	40.55	-
Feb 26, 2024	40.55	40.55	40.55	40.55	40.55	100
Feb 23, 2024	40.62	40.62	40.62	40.62	40.62	-
Feb 22, 2024	39.97	39.97	39.97	39.97	39.97	-
Feb 21, 2024	39.91	39.91	39.91	39.91	39.91	100
Feb 20, 2024	39.91	39.91	39.91	39.91	39.91	-
Feb 16, 2024	40.21	40.21	40.21	40.21	40.21	100
Feb 15, 2024	40.26	40.26	40.26	40.26	40.26	100
Feb 14, 2024	39.83	39.83	39.83	39.83	39.83	-
Feb 13, 2024	39.20	39.20	39.20	39.20	39.20	300
Feb 12, 2024	39.80	39.80	39.80	39.80	39.80	-
Feb 09, 2024	39.63	39.63	39.63	39.63	39.63	100
Feb 08, 2024	39.36	39.36	39.36	39.36	39.36	-
Feb 07, 2024	39.18	39.18	39.18	39.18	39.18	-
Feb 06, 2024	39.18	39.18	39.18	39.18	39.18	3,800
Feb 05, 2024	38.97	38.97	38.97	38.97	38.97	100
Feb 02, 2024	39.37	39.37	39.37	39.37	39.37	-
Feb 01, 2024	39.29	39.29	39.29	39.29	39.29	100
Jan 31, 2024	39.60	39.60	39.60	39.60	39.60	-
Jan 30, 2024	39.54	39.54	39.54	39.54	39.54	100
Jan 29, 2024	39.26	39.26	39.26	39.26	39.26	-
Jan 26, 2024	39.19	39.19	39.19	39.19	39.19	-
Jan 25, 2024	39.19	39.19	39.19	39.19	39.19	100
Jan 24, 2024	38.99	38.99	38.92	38.92	38.92	400
Jan 23, 2024	39.25	39.25	39.25	39.25	39.25	-
Jan 22, 2024	38.84	38.84	38.84	38.84	38.84	-
Jan 19, 2024	38.54	38.54	38.54	38.54	38.54	-
Jan 18, 2024	38.27	38.27	38.27	38.27	38.27	-
Jan 17, 2024	38.23	38.23	38.23	38.23	38.23	100
Jan 16, 2024	38.57	38.57	38.57	38.57	38.57	100
Jan 15, 2024	38.70	38.79	38.69	38.79	38.79	800
Jan 12, 2024	38.89	38.89	38.89	38.89	38.89	-
Jan 11, 2024	38.95	38.95	38.95	38.95	38.95	-
Jan 10, 2024	38.88	38.88	38.88	38.88	38.88	-
Jan 09, 2024	39.08	39.08	39.08	39.08	39.08	-
Jan 08, 2024	38.74	38.74	38.74	38.74	38.74	100
Jan 05, 2024	38.68	38.68	38.59	38.59	38.59	200
Jan 04, 2024	38.54	38.54	38.54	38.54	38.54	-
Jan 03, 2024	38.63	38.70	38.52	38.54	38.54	14,400
Jan 02, 2024	39.38	39.38	39.38	39.38	39.38	-
Dec 29, 2023	39.50	39.50	39.38	39.38	39.38	600
Dec 28, 2023	39.70	39.70	39.70	39.70	39.70	3,900
Dec 28, 2023	0.228 Dividend
Dec 27, 2023	39.56	39.56	39.56	39.56	39.33	-
Dec 22, 2023	39.52	39.52	39.52	39.52	39.29	100
Dec 21, 2023	39.25	39.33	39.25	39.33	39.10	11,900
Dec 20, 2023	39.04	39.04	39.04	39.04	38.81	200
Dec 19, 2023	39.20	39.20	39.20	39.20	38.97	-
Dec 18, 2023	39.12	39.12	39.12	39.12	38.89	-
Dec 15, 2023	39.12	39.12	39.12	39.12	38.89	-
Dec 14, 2023	39.41	39.41	39.41	39.41	39.18	100
Dec 13, 2023	37.80	38.13	37.80	38.13	37.91	300
Dec 12, 2023	38.13	38.13	37.66	37.85	37.63	8,400
Dec 11, 2023	37.50	37.50	37.50	37.50	37.28	-
Dec 08, 2023	37.48	37.48	37.48	37.48	37.26	100
Dec 07, 2023	37.25	37.25	37.25	37.25	37.04	6,400
Dec 06, 2023	37.21	37.21	37.16	37.16	36.95	500
Dec 05, 2023	37.62	37.62	37.62	37.62	37.40	-
Dec 04, 2023	37.62	37.62	37.62	37.62	37.40	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,944.65+59.27(+0.27%)

S&P 5005,097.27+48.85(+0.97%)

DOW38,244.35+158.55(+0.42%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL84.09+0.52(+0.62%)

Bitcoin CAD87,945.16+1,477.37(+1.71%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Manulife Multifactor U.S. Mid Cap Index ETF (Hedged) (MUMC.TO)

S&P/TSX
21,944.65
+59.27(+0.27%)

S&P 500
5,097.27
+48.85(+0.97%)

DOW
38,244.35
+158.55(+0.42%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
84.09
+0.52(+0.62%)

Bitcoin CAD
87,945.16
+1,477.37(+1.71%)