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

Get Started

Home
Investing
ETFs
Canada
TSX
Manulife Multifactor Canadian SMID Cap Index ETF (MCSM)
Manulife Multifactor Canadian SMID Cap Index ETF (MCSM) Historical

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	0.08	0.20%	39.05	39.24	39.05	288
Apr 26 2024	39.16	0.29	0.75%	39.06	39.21	39.06	500
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

Manulife Multifactor Can...

Carbon Streaming (PK)

Vontobel Financial Produ...

NLBNPIT1VHJ3 20351221 19...

NLBNPIT1VBB3 20240621 15

Nicolet Bankshares

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions