Manulife Multifactor U.S. Small Cap Index ETF (Unhedged) (MUSC-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 09:37AM EDT
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 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Apr 24, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Apr 23, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Apr 22, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Apr 19, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Apr 18, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 17, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 16, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 100 |
| Apr 15, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Apr 12, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Apr 11, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Apr 10, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Apr 09, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Apr 08, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Apr 05, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Apr 04, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Apr 03, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 02, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 01, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Mar 28, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Mar 27, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Mar 26, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| Mar 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Mar 22, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Mar 21, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Mar 20, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Mar 19, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 100 |
| Mar 18, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Mar 15, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Mar 14, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Mar 13, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 12, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Mar 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 08, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Mar 07, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Mar 06, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Mar 05, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 04, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Mar 01, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Feb 29, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Feb 28, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Feb 27, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Feb 26, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Feb 23, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Feb 22, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Feb 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Feb 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Feb 16, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Feb 15, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Feb 14, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Feb 13, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Feb 12, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Feb 09, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Feb 08, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| Feb 07, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Feb 06, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Feb 05, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Feb 02, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Feb 01, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 31, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jan 30, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Jan 29, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Jan 26, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 25, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Jan 24, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jan 23, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Jan 22, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Jan 19, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Jan 18, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Jan 17, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Jan 16, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Jan 15, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Jan 12, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Jan 11, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 10, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Jan 09, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jan 08, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Jan 05, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| Jan 04, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Jan 03, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 02, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Dec 29, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Dec 28, 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Dec 28, 2023 | 0.159 Dividend | |||||
| Dec 27, 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 36.81 | - |
| Dec 22, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.60 | - |
| Dec 21, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| Dec 20, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.88 | - |
| Dec 19, 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.47 | - |
| Dec 18, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.39 | - |
| Dec 15, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.39 | - |
| Dec 14, 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 36.08 | - |
| Dec 13, 2023 | 35.53 | 36.12 | 35.52 | 36.12 | 35.96 | 1,200 |
| Dec 12, 2023 | 35.54 | 35.65 | 35.52 | 35.56 | 35.41 | 4,000 |
| Dec 11, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.28 | - |
| Dec 08, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.10 | - |
| Dec 07, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 34.89 | - |
| Dec 06, 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 34.88 | - |
| Dec 05, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.21 | - |
| Dec 04, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | - |
| *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.