Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manulife Mulfact CDN Smid Cap Idx ETF (TSX: MCSM )

39.21 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 39.66 39.66 145 +0.38(+0.97%)
May 23, 2024 39.28 0 -0.29(-0.73%)
May 22, 2024 39.57 39.57 39.57 39.57 101 -0.49(-1.22%)
May 21, 2024 40.06 40.06 40.06 40.06 400 -0.01(-0.02%)
May 17, 2024 40.07 0 +0.27(+0.68%)
May 16, 2024 39.71 39.80 39.71 39.80 200 +0.07(+0.18%)
May 15, 2024 39.76 39.80 39.73 39.73 2,690 +0.33(+0.84%)
May 14, 2024 39.28 39.42 39.28 39.40 700 +0.14(+0.36%)
May 13, 2024 39.26 39.26 39.26 39.26 100 +0.05(+0.13%)
May 08, 2024 39.21 85 +0.61(+1.58%)
May 02, 2024 38.60 69 -0.19(-0.49%)
May 01, 2024 38.79 38.79 38.79 38.79 100 -0.45(-1.15%)
Apr 29, 2024 39.24 0 +0.03(+0.08%)
Apr 26, 2024 39.06 39.21 39.06 39.21 500 +0.67(+1.74%)
Apr 25, 2024 38.54 38.54 38.54 38.54 320 -0.23(-0.59%)
Apr 24, 2024 38.77 38.77 38.77 38.77 900 -0.15(-0.39%)
Apr 23, 2024 38.92 38.92 38.92 38.92 200 +0.38(+0.99%)
Apr 18, 2024 38.54 0 +0.03(+0.08%)
Apr 16, 2024 38.51 0 -0.01(-0.03%)
Apr 15, 2024 38.58 38.58 38.52 38.52 801 -0.36(-0.93%)
Apr 12, 2024 39.67 39.67 38.88 38.88 735 -0.63(-1.59%)
Apr 05, 2024 39.51 4 +0.22(+0.56%)
Apr 04, 2024 39.49 39.53 39.29 39.29 1,600 -0.14(-0.36%)
Apr 03, 2024 39.43 39.43 39.43 39.43 180 +0.43(+1.10%)
Apr 02, 2024 38.86 39.00 38.86 39.00 300 +0.11(+0.28%)
Apr 01, 2024 38.97 38.97 38.89 38.89 816 +0.22(+0.57%)
Mar 27, 2024 38.67 0 +0.42(+1.10%)
Mar 21, 2024 38.25 0 +0.52(+1.38%)
Mar 19, 2024 37.73 0 +0.35(+0.94%)
Mar 14, 2024 37.38 0 +0.12(+0.32%)
Mar 12, 2024 37.26 0 +0.11(+0.30%)
Mar 11, 2024 37.15 37.15 37.15 37.15 9,000 -0.17(-0.46%)
Mar 08, 2024 37.32 37.32 37.32 37.32 100 +0.41(+1.11%)
Mar 05, 2024 36.91 0 -0.12(-0.32%)
Mar 04, 2024 36.88 37.03 36.88 37.03 5,800 +0.12(+0.33%)
Mar 01, 2024 37.00 37.00 36.91 36.91 200 +0.58(+1.60%)
Feb 29, 2024 36.36 36.36 36.33 36.33 700 +0.07(+0.19%)
Feb 28, 2024 36.35 36.35 36.26 36.26 200 -0.09(-0.25%)
Feb 27, 2024 36.35 36.35 36.35 36.35 224 +0.20(+0.55%)
Feb 23, 2024 36.15 0 -0.07(-0.19%)
Feb 22, 2024 36.21 36.22 36.21 36.22 601 +0.22(+0.61%)
Feb 16, 2024 36.00 0 +0.23(+0.64%)
Feb 15, 2024 35.78 35.78 35.77 35.77 27,717 +0.61(+1.73%)
Feb 14, 2024 35.08 35.16 35.08 35.16 300 +0.17(+0.49%)
Feb 13, 2024 34.99 34.99 34.99 34.99 547 -0.82(-2.29%)
Feb 12, 2024 35.80 35.81 35.80 35.81 400 +0.47(+1.33%)
Feb 09, 2024 35.34 35.34 35.34 35.34 4,020 -0.16(-0.45%)
Feb 05, 2024 35.50 0 -0.27(-0.75%)
Feb 02, 2024 35.77 35.77 35.77 35.77 140 -0.35(-0.97%)
Feb 01, 2024 36.16 36.16 36.12 36.12 1,900 +0.21(+0.58%)
Jan 31, 2024 35.91 35.91 35.91 35.91 300 -0.28(-0.77%)
Jan 30, 2024 36.18 36.19 36.18 36.19 4,577 -0.07(-0.19%)
Jan 26, 2024 36.26 0 +0.09(+0.25%)
Jan 25, 2024 36.17 36.17 36.17 36.17 100 +0.17(+0.47%)
Jan 23, 2024 36.00 0 +0.37(+1.04%)
Jan 22, 2024 35.35 35.63 35.35 35.63 552 +0.11(+0.31%)
Jan 19, 2024 35.47 35.55 35.47 35.52 978 +0.12(+0.34%)
Jan 18, 2024 35.29 35.40 35.29 35.40 2,160 +0.01(+0.03%)
Jan 17, 2024 35.31 35.39 35.26 35.39 900 -0.49(-1.37%)
Jan 16, 2024 35.88 35.88 35.88 35.88 205 -0.29(-0.80%)
Jan 15, 2024 35.79 36.17 35.78 36.17 700 +0.14(+0.39%)
Jan 12, 2024 36.10 36.10 36.03 36.03 217 +0.28(+0.78%)
Jan 11, 2024 35.77 35.77 35.68 35.75 543 -0.01(-0.03%)
Jan 09, 2024 35.76 0 +0.05(+0.14%)
Jan 08, 2024 35.71 35.71 35.71 35.71 900 +0.07(+0.20%)
Jan 05, 2024 35.64 35.64 35.64 35.64 100 +0.10(+0.28%)
Jan 04, 2024 35.55 35.55 35.54 35.54 500 -0.10(-0.28%)
Jan 03, 2024 35.70 35.70 35.64 35.64 3,544 -0.09(-0.25%)
Jan 02, 2024 35.73 35.73 35.73 35.73 244 -0.45(-1.24%)
Dec 28, 2023 36.18 0 -0.59(-1.60%)
Dec 22, 2023 36.77 84 +0.39(+1.07%)
Dec 21, 2023 36.38 36.38 36.38 36.38 434 +0.56(+1.56%)
Dec 15, 2023 35.82 0 +0.35(+0.99%)
Dec 13, 2023 35.47 35.47 245 +0.89(+2.57%)
Dec 12, 2023 34.72 34.72 34.58 34.58 1,676 -0.38(-1.09%)
Dec 11, 2023 34.99 35.00 34.96 34.96 500 -0.39(-1.10%)
Dec 08, 2023 35.35 35.35 35.35 35.35 300 -0.02(-0.06%)
Dec 07, 2023 35.37 35.37 35.37 35.37 425 -0.41(-1.15%)
Dec 04, 2023 35.78 0 -0.16(-0.45%)
Dec 01, 2023 35.75 35.94 35.75 35.94 835 +0.36(+1.01%)
Nov 30, 2023 35.58 35.58 35.58 35.58 314 +0.08(+0.23%)
Nov 29, 2023 35.53 35.57 35.50 35.50 2,295 +0.00(+0.00%)
Nov 27, 2023 35.50 1 +0.09(+0.25%)
Nov 24, 2023 35.31 35.41 35.31 35.41 3,600 +0.06(+0.17%)
Nov 23, 2023 35.75 35.75 35.35 35.35 507 +0.11(+0.31%)
Nov 22, 2023 35.35 35.35 35.24 35.24 3,875 -0.01(-0.03%)
Nov 17, 2023 35.25 0 +0.17(+0.48%)
Nov 16, 2023 35.08 35.08 35.08 35.08 100 +0.00(+0.00%)
Nov 14, 2023 35.08 0 +0.36(+1.04%)
Nov 10, 2023 34.72 0 -0.12(-0.34%)
Nov 09, 2023 35.06 35.07 34.84 34.84 513 -0.10(-0.29%)
Nov 07, 2023 34.94 1 -0.86(-2.40%)
Nov 03, 2023 35.80 30 +1.32(+3.83%)
Nov 01, 2023 34.48 5 +0.20(+0.58%)
Oct 31, 2023 34.28 34.28 34.28 34.28 288 +0.05(+0.15%)
Oct 30, 2023 34.23 34.23 34.23 34.23 100 +0.30(+0.88%)
Oct 27, 2023 34.02 34.02 33.93 33.93 600 -0.07(-0.21%)
Oct 26, 2023 34.00 34.00 34.00 34.00 238 -0.20(-0.58%)
Oct 25, 2023 34.25 34.25 34.20 34.20 321 -0.20(-0.58%)
Oct 24, 2023 34.50 34.50 34.40 34.40 2,556 -0.10(-0.29%)
Oct 23, 2023 34.50 34.50 34.50 34.50 1,650 -0.14(-0.40%)
Oct 20, 2023 34.70 34.70 34.64 34.64 200 -0.32(-0.92%)
Oct 19, 2023 34.93 34.96 34.93 34.96 400 -0.07(-0.20%)
Oct 18, 2023 35.22 35.22 35.03 35.03 1,919 -0.13(-0.37%)
Oct 16, 2023 35.16 0 +0.18(+0.51%)
Oct 13, 2023 35.02 35.02 34.98 34.98 228 +0.07(+0.20%)
Oct 12, 2023 34.91 34.91 34.91 34.91 100 -0.31(-0.88%)
Oct 10, 2023 35.22 35.22 129 +1.17(+3.44%)
Oct 04, 2023 34.05 0 -0.20(-0.58%)
Oct 03, 2023 34.25 34.25 34.25 34.25 903 -0.24(-0.70%)
Oct 02, 2023 34.60 34.60 34.49 34.49 755 -0.81(-2.29%)
Sep 29, 2023 35.30 35.30 35.30 35.30 100 +0.30(+0.86%)
Sep 27, 2023 35.00 0 -0.69(-1.93%)
Sep 22, 2023 35.69 81 +0.01(+0.03%)
Sep 21, 2023 35.76 35.79 35.68 35.68 1,798 -0.57(-1.57%)
Sep 20, 2023 36.25 36.25 36.25 36.25 100 -0.64(-1.73%)
Sep 19, 2023 36.89 36.89 36.89 36.89 100 +0.05(+0.14%)
Sep 18, 2023 36.89 36.89 36.84 36.84 200 -0.10(-0.27%)
Sep 15, 2023 36.94 36.94 36.94 36.94 110 +0.18(+0.49%)
Sep 14, 2023 36.76 36.76 36.76 36.76 180 +0.25(+0.68%)
Sep 13, 2023 36.56 36.56 36.51 36.51 885 -0.07(-0.19%)
Sep 11, 2023 36.58 0 +0.06(+0.16%)
Sep 08, 2023 36.55 36.55 36.52 36.52 2,200 +0.07(+0.19%)
Sep 07, 2023 36.45 36.45 36.45 36.45 100 -0.29(-0.79%)
Sep 06, 2023 36.74 36.74 36.74 36.74 354 -0.31(-0.84%)
Sep 05, 2023 37.33 37.33 37.05 37.05 1,110 -0.24(-0.64%)
Sep 01, 2023 37.29 0 +0.44(+1.19%)
Aug 31, 2023 36.87 36.87 36.85 36.85 2,049 +0.03(+0.08%)
Aug 29, 2023 36.82 77 +0.70(+1.94%)
Aug 25, 2023 36.12 56 +0.11(+0.31%)
Aug 24, 2023 36.01 36.01 36.01 36.01 100 +0.11(+0.31%)
Aug 21, 2023 35.90 26 +0.00(+0.00%)
Aug 18, 2023 35.90 35.90 35.90 35.90 100 +0.01(+0.03%)
Aug 17, 2023 35.89 35.89 35.89 35.89 192 -0.27(-0.75%)
Aug 15, 2023 36.16 32 -0.90(-2.43%)
Aug 14, 2023 37.06 37.06 37.06 37.06 1,145 +0.27(+0.73%)
Aug 09, 2023 36.79 67 -0.21(-0.57%)
Aug 04, 2023 37.00 25 +0.28(+0.76%)
Aug 03, 2023 36.60 36.72 36.60 36.72 2,200 -0.48(-1.29%)
Aug 01, 2023 37.20 4 -0.24(-0.64%)
Jul 31, 2023 37.44 37.44 37.44 37.44 100 +0.66(+1.79%)
Jul 27, 2023 36.78 37 -0.44(-1.18%)
Jul 25, 2023 37.22 0 +0.21(+0.57%)
Jul 24, 2023 36.90 37.02 36.90 37.01 5,517 -0.09(-0.24%)
Jul 19, 2023 37.10 0 +0.46(+1.26%)
Jul 14, 2023 36.64 55 +0.01(+0.03%)
Jul 13, 2023 36.63 36.63 36.63 36.63 375 +0.12(+0.33%)
Jul 12, 2023 36.47 36.51 36.47 36.51 5,667 +0.57(+1.59%)
Jul 11, 2023 35.94 35.94 35.94 35.94 1,400 +0.21(+0.59%)
Jul 10, 2023 35.73 35.73 35.73 35.73 380 +0.46(+1.30%)
Jul 07, 2023 35.27 35.27 35.27 35.27 100 +0.07(+0.20%)
Jul 06, 2023 35.20 35.20 35.20 35.20 200 -0.47(-1.32%)
Jul 05, 2023 35.76 35.76 35.67 35.67 4,704 -0.23(-0.64%)
Jul 04, 2023 35.89 35.91 35.89 35.90 12,872 +0.69(+1.96%)
Jun 29, 2023 35.21 0 +0.00(+0.00%)
Jun 28, 2023 35.16 35.21 35.16 35.21 900 +0.17(+0.49%)
Jun 27, 2023 35.04 35.04 35.04 35.04 200 +0.19(+0.55%)
Jun 26, 2023 34.85 34.85 34.85 34.85 400 +0.12(+0.35%)
Jun 23, 2023 34.72 34.73 34.72 34.73 1,000 -0.45(-1.28%)
Jun 22, 2023 35.20 35.20 35.18 35.18 385 -0.59(-1.65%)
Jun 20, 2023 35.77 35.77 115 -0.37(-1.02%)
Jun 16, 2023 36.14 93 +0.12(+0.33%)
Jun 15, 2023 36.02 36.02 36.02 36.02 100 -0.11(-0.30%)
Jun 14, 2023 36.16 36.16 36.13 36.13 205 +0.14(+0.39%)
Jun 12, 2023 35.99 0 -0.36(-0.99%)
Jun 07, 2023 36.35 92 +0.51(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.