Canada markets closed

Manulife Multifactor U.S. Small Cap Index ETF (Hedged) (MUSC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.17+0.47 (+1.48%)
At close: 03:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202432.1732.1732.1732.1732.17-
Apr 30, 202432.1732.1732.1732.1732.17-
Apr 29, 202432.1732.1732.1732.1732.17-
Apr 26, 202432.1732.1732.1732.1732.17-
Apr 25, 202432.1732.1732.1732.1732.17-
Apr 24, 202432.1732.1732.1732.1732.17-
Apr 23, 202432.1732.1732.1732.1732.17100
Apr 22, 202432.2232.2232.2232.2232.22-
Apr 19, 202432.2232.2232.2232.2232.22-
Apr 18, 202432.2232.2232.2232.2232.22-
Apr 17, 202432.2232.2232.2232.2232.22-
Apr 16, 202432.3432.3432.2232.2232.22600
Apr 15, 202432.5932.5932.5932.5932.59-
Apr 12, 202432.5932.5932.5932.5932.59-
Apr 11, 202432.5932.5932.5932.5932.59140
Apr 10, 202432.7632.7632.7632.7632.76-
Apr 09, 202432.7632.7632.7632.7632.76-
Apr 08, 202432.7632.7632.7632.7632.76-
Apr 05, 202432.7632.7632.7632.7632.76-
Apr 04, 202432.7632.7632.7632.7632.76100
Apr 03, 202432.4432.4432.4432.4432.44-
Apr 02, 202432.4432.4432.4432.4432.44-
Apr 01, 202432.4432.4432.4432.4432.44-
Mar 28, 202432.4432.4432.4432.4432.44-
Mar 27, 202432.4432.4432.4432.4432.44-
Mar 26, 202432.4432.4432.4432.4432.44-
Mar 25, 202432.4432.4432.4432.4432.44-
Mar 22, 202432.4432.4432.4432.4432.44-
Mar 21, 202432.4432.4432.4432.4432.44-
Mar 20, 202432.4432.4432.4432.4432.44-
Mar 19, 202432.4432.4432.4432.4432.44-
Mar 18, 202432.4432.4432.4432.4432.44-
Mar 15, 202432.4432.4432.4432.4432.44-
Mar 14, 202432.4432.4432.4432.4432.44-
Mar 13, 202432.4432.4432.4432.4432.44-
Mar 12, 202432.4432.4432.4432.4432.44-
Mar 11, 202432.4432.4432.4432.4432.44-
Mar 08, 202432.4432.4432.4432.4432.44-
Mar 07, 202432.4432.4432.4432.4432.44-
Mar 06, 202432.4432.4432.4432.4432.44100
Mar 05, 202431.1931.1931.1931.1931.19-
Mar 04, 202431.1931.1931.1931.1931.19-
Mar 01, 202431.1931.1931.1931.1931.19-
Feb 29, 202431.1931.1931.1931.1931.19-
Feb 28, 202431.1931.1931.1931.1931.19-
Feb 27, 202431.1931.1931.1931.1931.19-
Feb 26, 202431.1931.1931.1931.1931.19-
Feb 23, 202431.1931.1931.1931.1931.19-
Feb 22, 202431.1931.1931.1931.1931.19-
Feb 21, 202431.1931.1931.1931.1931.19-
Feb 20, 202431.1931.1931.1931.1931.19-
Feb 16, 202431.1931.1931.1931.1931.19-
Feb 15, 202431.1931.1931.1931.1931.19-
Feb 14, 202431.1931.1931.1931.1931.19-
Feb 13, 202431.1931.1931.1931.1931.19-
Feb 12, 202431.1931.1931.1931.1931.19-
Feb 09, 202431.1931.1931.1931.1931.19-
Feb 08, 202431.1931.1931.1931.1931.19-
Feb 07, 202431.1931.1931.1931.1931.19-
Feb 06, 202431.1931.1931.1931.1931.19-
Feb 05, 202431.1931.1931.1931.1931.19-
Feb 02, 202431.1931.1931.1931.1931.19-
Feb 01, 202431.1631.1931.1631.1931.19600
Jan 31, 202430.9130.9130.9130.9130.91-
Jan 30, 202430.9130.9130.9130.9130.91-
Jan 29, 202430.9130.9130.9130.9130.91-
Jan 26, 202430.9130.9130.9130.9130.91-
Jan 25, 202430.9130.9130.9130.9130.91-
Jan 24, 202430.9130.9130.9130.9130.91-
Jan 23, 202430.9130.9130.9130.9130.91-
Jan 22, 202430.9130.9130.9130.9130.91-
Jan 19, 202430.9130.9130.9130.9130.91-
Jan 18, 202430.8830.9130.8830.9130.91500
Jan 17, 202430.8030.8030.8030.8030.80200
Jan 16, 202430.3030.3030.3030.3030.30-
Jan 15, 202430.3030.3030.3030.3030.30-
Jan 12, 202430.3030.3030.3030.3030.30-
Jan 11, 202430.3030.3030.3030.3030.30-
Jan 10, 202430.3030.3030.3030.3030.30-
Jan 09, 202430.3030.3030.3030.3030.30-
Jan 08, 202430.3030.3030.3030.3030.30-
Jan 05, 202430.3030.3030.3030.3030.30-
Jan 04, 202430.3030.3030.3030.3030.30-
Jan 03, 202430.3030.3030.3030.3030.30-
Jan 02, 202430.3030.3030.3030.3030.30-
Dec 29, 202330.3030.3030.3030.3030.30-
Dec 28, 202330.3030.3030.3030.3030.30-
Dec 28, 20230.179941 Dividend
Dec 27, 202330.3030.3030.3030.3030.12-
Dec 22, 202330.3030.3030.3030.3030.12-
Dec 21, 202330.3030.3030.3030.3030.12-
Dec 20, 202330.3030.3030.3030.3030.12-
Dec 19, 202330.3030.3030.3030.3030.12-
Dec 18, 202330.3030.3030.3030.3030.12-
Dec 15, 202330.3030.3030.3030.3030.12-
Dec 14, 202330.3030.3030.3030.3030.12-
Dec 13, 202330.3030.3030.3030.3030.12-
Dec 12, 202330.3030.3030.3030.3030.12-
Dec 11, 202330.3030.3030.3030.3030.12-
Dec 08, 202330.3030.3030.3030.3030.12100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...