ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

MCSM Manulife Multifactor Canadian SMID Cap Index ETF

38.62
-0.27 (-0.69%)
Jun 14 2024 - Closed
Delayed by 15 minutes

MCSM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 38.62 -0.27 -0.69% 38.62 38.62 38.50 3,304
Jun 13 2024 38.89 -0.51 -1.29% 38.87 38.89 38.87 722
Jun 12 2024 39.40 0.21 0.54% 39.56 39.56 39.40 900
Jun 11 2024 39.19 -0.39 -0.99% 39.31 39.31 39.09 900
Jun 10 2024 39.58 0.40 1.02% 39.58 39.58 39.58 1
Jun 07 2024 39.18 -0.51 -1.28% 39.45 39.45 39.18 325
Jun 06 2024 39.69 0.26 0.66% 39.58 39.74 39.58 1,200
Jun 05 2024 39.43 0.47 1.21% 39.42 39.43 39.42 375
Jun 04 2024 38.96 -0.46 -1.17% 38.85 38.96 38.85 1,403
Jun 03 2024 39.42 -0.37 -0.93% 39.40 39.42 39.40 625
May 31 2024 39.79 0.19 0.48% 39.79 39.79 39.79 145
May 30 2024 39.60 0.10 0.25% 39.64 39.66 39.60 600
May 29 2024 39.50 -0.54 -1.35% 39.50 39.50 39.50 0
May 28 2024 40.04 0.10 0.25% 40.04 40.04 40.04 45
May 27 2024 39.94 0.28 0.71% 39.94 39.94 39.94 0
May 24 2024 39.66 0.39 0.99% 39.66 39.66 39.66 20
May 23 2024 39.27 -0.33 -0.83% 39.51 39.51 39.18 410
May 22 2024 39.60 -0.46 -1.15% 39.57 39.60 39.57 101
May 21 2024 40.06 -0.03 -0.07% 40.06 40.06 40.06 400
May 17 2024 40.09 0.31 0.78% 40.06 40.09 40.06 407
May 16 2024 39.78 0.08 0.20% 39.71 39.80 39.71 200
May 15 2024 39.70 0.24 0.61% 39.76 39.80 39.70 2,690
May 14 2024 39.46 0.18 0.46% 39.28 39.46 39.28 700
May 13 2024 39.28 -0.05 -0.13% 39.26 39.28 39.26 100
May 10 2024 39.33 -0.21 -0.53% 39.33 39.33 39.33 85
May 09 2024 39.54 0.21 0.53% 39.54 39.54 39.54 2
May 08 2024 39.33 0.05 0.13% 39.12 39.33 39.12 600
May 07 2024 39.28 0.06 0.15% 39.28 39.28 39.28 69
May 06 2024 39.22 0.60 1.55% 39.22 39.22 39.22 15
May 03 2024 38.62 0.02 0.05% 38.62 38.62 38.62 70
May 02 2024 38.60 0.02 0.05% 38.60 38.60 38.60 100
May 01 2024 38.58 -0.20 -0.52% 38.79 38.79 38.58 100
Apr 30 2024 38.78 -0.46 -1.17% 38.78 38.78 38.78 0
Apr 29 2024 39.24 0.37 0.95% 39.05 39.24 39.05 288
Apr 26 2024 38.87 0.00 0.00% 38.87 38.87 38.87 0
Apr 25 2024 38.87 0.14 0.36% 38.54 38.87 38.54 320
Apr 24 2024 38.73 -0.05 -0.13% 38.77 38.77 38.73 900
Apr 23 2024 38.78 0.43 1.12% 38.92 38.92 38.78 200
Apr 22 2024 38.35 -0.15 -0.39% 38.35 38.35 38.35 0
Apr 19 2024 38.50 0.00 0.00% 38.50 38.50 38.50 0
Apr 18 2024 38.50 0.01 0.03% 38.54 38.54 38.50 300
Apr 17 2024 38.49 -0.02 -0.05% 38.49 38.49 38.49 0
Apr 16 2024 38.51 -0.05 -0.13% 38.27 38.52 38.27 529
Apr 15 2024 38.56 -0.32 -0.82% 38.58 38.58 38.52 801
Apr 12 2024 38.88 -0.52 -1.32% 39.67 39.67 38.88 735
Apr 11 2024 39.40 -0.04 -0.10% 39.40 39.40 39.40 4
Apr 10 2024 39.44 -0.16 -0.40% 39.44 39.44 39.44 13
Apr 09 2024 39.60 0.07 0.18% 39.60 39.60 39.60 0
Apr 08 2024 39.53 -0.04 -0.10% 39.53 39.53 39.53 1
Apr 05 2024 39.57 0.32 0.82% 39.53 39.57 39.49 1,976
Apr 04 2024 39.25 -0.18 -0.46% 39.49 39.53 39.25 1,600
Apr 03 2024 39.43 0.40 1.02% 39.43 39.43 39.43 180
Apr 02 2024 39.03 0.07 0.18% 38.86 39.03 38.86 300
Apr 01 2024 38.96 0.10 0.26% 38.97 38.97 38.89 816
Mar 28 2024 38.86 0.14 0.36% 38.86 38.86 38.86 50
Mar 27 2024 38.72 0.57 1.49% 38.56 38.72 38.56 700
Mar 26 2024 38.15 0.07 0.18% 38.15 38.15 38.15 0
Mar 25 2024 38.08 0.04 0.11% 38.08 38.08 38.08 0
Mar 22 2024 38.04 -0.10 -0.26% 38.04 38.04 38.04 1
Mar 21 2024 38.14 0.14 0.37% 38.25 38.25 38.14 300
Mar 20 2024 38.00 0.32 0.85% 38.00 38.00 38.00 0
Mar 19 2024 37.68 0.03 0.08% 37.73 37.73 37.68 200
Mar 18 2024 37.65 0.12 0.32% 37.65 37.65 37.65 0

Your Recent History

Delayed Upgrade Clock