Manulife Smart U.S. Dividend ETF Unhedged (UDIV-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:37PM 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 | 12.97 | 13.01 | 12.97 | 13.01 | 13.01 | 2,100 |
| Apr 24, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1,600 |
| Apr 23, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 800 |
| Apr 22, 2024 | 12.94 | 12.99 | 12.94 | 12.99 | 12.99 | 500 |
| Apr 19, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Apr 18, 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.87 | 1,400 |
| Apr 17, 2024 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | 200 |
| Apr 16, 2024 | 12.96 | 13.00 | 12.96 | 12.97 | 12.97 | 4,100 |
| Apr 15, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1,400 |
| Apr 12, 2024 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | 4,400 |
| Apr 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| Apr 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 200 |
| Apr 09, 2024 | 13.31 | 13.34 | 13.31 | 13.34 | 13.34 | 1,300 |
| Apr 08, 2024 | 13.24 | 13.30 | 13.24 | 13.30 | 13.30 | 500 |
| Apr 05, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1,500 |
| Apr 04, 2024 | 13.31 | 13.31 | 13.18 | 13.18 | 13.18 | 3,400 |
| Apr 03, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 200 |
| Apr 02, 2024 | 13.32 | 13.32 | 13.26 | 13.29 | 13.29 | 1,200 |
| Apr 01, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 700 |
| Mar 28, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 100 |
| Mar 27, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| Mar 27, 2024 | 0.091 Dividend | |||||
| Mar 26, 2024 | 13.23 | 13.30 | 13.23 | 13.27 | 13.18 | 4,600 |
| Mar 25, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.24 | - |
| Mar 22, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.24 | 100 |
| Mar 21, 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.26 | 1,400 |
| Mar 20, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.08 | 300 |
| Mar 19, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.97 | - |
| Mar 18, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.97 | - |
| Mar 15, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.97 | - |
| Mar 14, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | 100 |
| Mar 13, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.06 | 400 |
| Mar 12, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.04 | 400 |
| Mar 11, 2024 | 13.07 | 13.15 | 13.07 | 13.15 | 13.06 | 2,500 |
| Mar 08, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.99 | 200 |
| Mar 07, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.97 | 500 |
| Mar 06, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.92 | - |
| Mar 05, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | - |
| Mar 04, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.93 | 3,100 |
| Mar 01, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.87 | 5,000 |
| Feb 29, 2024 | 12.71 | 12.80 | 12.71 | 12.80 | 12.71 | 500 |
| Feb 28, 2024 | 12.77 | 12.78 | 12.73 | 12.74 | 12.65 | 3,800 |
| Feb 27, 2024 | 12.64 | 12.71 | 12.64 | 12.68 | 12.59 | 3,500 |
| Feb 26, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.62 | 5,700 |
| Feb 23, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.68 | 700 |
| Feb 22, 2024 | 12.69 | 12.71 | 12.69 | 12.71 | 12.62 | 400 |
| Feb 21, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.52 | 100 |
| Feb 20, 2024 | 12.63 | 12.63 | 12.55 | 12.60 | 12.51 | 16,500 |
| Feb 16, 2024 | 12.58 | 12.58 | 12.57 | 12.57 | 12.48 | 800 |
| Feb 15, 2024 | 12.44 | 12.59 | 12.44 | 12.59 | 12.50 | 500 |
| Feb 14, 2024 | 12.42 | 12.50 | 12.42 | 12.50 | 12.41 | 3,300 |
| Feb 13, 2024 | 12.44 | 12.44 | 12.35 | 12.42 | 12.33 | 11,500 |
| Feb 12, 2024 | 12.56 | 12.58 | 12.56 | 12.58 | 12.49 | 1,100 |
| Feb 09, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.37 | - |
| Feb 08, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.37 | - |
| Feb 07, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.37 | 200 |
| Feb 06, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.40 | 100 |
| Feb 05, 2024 | 12.47 | 12.54 | 12.47 | 12.54 | 12.45 | 1,800 |
| Feb 02, 2024 | 12.60 | 12.61 | 12.57 | 12.57 | 12.48 | 5,200 |
| Feb 01, 2024 | 12.46 | 12.52 | 12.46 | 12.52 | 12.43 | 4,100 |
| Jan 31, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.57 | - |
| Jan 30, 2024 | 12.68 | 12.68 | 12.63 | 12.66 | 12.57 | 1,400 |
| Jan 29, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.50 | 100 |
| Jan 26, 2024 | 12.74 | 12.74 | 12.63 | 12.63 | 12.54 | 4,800 |
| Jan 25, 2024 | 12.94 | 12.94 | 12.64 | 12.64 | 12.55 | 1,300 |
| Jan 24, 2024 | 12.69 | 12.69 | 12.61 | 12.61 | 12.52 | 3,100 |
| Jan 23, 2024 | 12.56 | 12.58 | 12.56 | 12.58 | 12.49 | 1,100 |
| Jan 22, 2024 | 12.55 | 12.56 | 12.55 | 12.56 | 12.47 | 400 |
| Jan 19, 2024 | 12.37 | 12.46 | 12.37 | 12.46 | 12.37 | 2,500 |
| Jan 18, 2024 | 12.31 | 12.36 | 12.31 | 12.36 | 12.28 | 800 |
| Jan 17, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.35 | - |
| Jan 16, 2024 | 12.45 | 12.46 | 12.43 | 12.43 | 12.34 | 3,600 |
| Jan 15, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.40 | - |
| Jan 12, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.40 | 1,000 |
| Jan 11, 2024 | 12.56 | 12.56 | 12.49 | 12.49 | 12.40 | 1,700 |
| Jan 10, 2024 | 12.63 | 12.63 | 12.55 | 12.55 | 12.46 | 3,400 |
| Jan 09, 2024 | 12.61 | 12.63 | 12.61 | 12.63 | 12.54 | 3,100 |
| Jan 08, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.57 | 400 |
| Jan 05, 2024 | 12.55 | 12.55 | 12.54 | 12.54 | 12.45 | 3,700 |
| Jan 04, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | 1,200 |
| Jan 03, 2024 | 12.58 | 12.63 | 12.56 | 12.56 | 12.47 | 1,500 |
| Jan 02, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - |
| Dec 29, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | 100 |
| Dec 28, 2023 | 12.62 | 12.64 | 12.61 | 12.64 | 12.55 | 1,000 |
| Dec 28, 2023 | 0.114 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.