Manulife Smart Core Bond ETF (TSX:BSKT)
Canada
· Delayed Price · Currency is CAD 8.77
0.00 (0.00%)
Apr 17, 2025, 9:30 AM EDT
TSX:BSKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.78 | 8.78 | 8.74 | 8.76 | - | -0.11% | 14,400 |
| Apr 16, 2025 | 8.77 | 8.78 | 8.75 | 8.77 | - | 0.11% | 20,800 |
| Apr 15, 2025 | 8.75 | 8.76 | 8.74 | 8.76 | - | 0.11% | 35,600 |
| Apr 14, 2025 | 8.69 | 8.75 | 8.69 | 8.75 | - | 0.92% | 42,900 |
| Apr 11, 2025 | 8.69 | 8.69 | 8.64 | 8.67 | - | -0.23% | 14,300 |
| Apr 10, 2025 | 8.72 | 8.72 | 8.69 | 8.69 | - | -0.46% | 15,200 |
| Apr 9, 2025 | 8.75 | 8.75 | 8.68 | 8.73 | - | -0.11% | 33,500 |
| Apr 8, 2025 | 8.77 | 8.79 | 8.74 | 8.74 | - | -0.68% | 10,800 |
| Apr 7, 2025 | 8.88 | 8.88 | 8.76 | 8.80 | - | -1.23% | 35,400 |
| Apr 4, 2025 | 8.89 | 8.92 | 8.87 | 8.91 | - | 0.68% | 68,100 |
| Apr 3, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | - | -0.39% | 10,100 |
| Apr 2, 2025 | 8.93 | 8.93 | 8.86 | 8.89 | - | -0.06% | 45,800 |
| Apr 1, 2025 | 8.88 | 8.89 | 8.87 | 8.89 | - | 0.34% | 42,500 |
| Mar 31, 2025 | 8.85 | 8.86 | 8.84 | 8.86 | - | 0.17% | 16,600 |
| Mar 28, 2025 | 8.83 | 8.85 | 8.82 | 8.85 | - | 0.40% | 44,300 |
| Mar 27, 2025 | 8.80 | 8.81 | 8.78 | 8.81 | - | 0.23% | 33,400 |
| Mar 26, 2025 | 8.80 | 8.80 | 8.78 | 8.79 | - | -0.40% | 28,000 |
| Mar 25, 2025 | 8.84 | 8.85 | 8.83 | 8.83 | - | -0.17% | 13,300 |
| Mar 24, 2025 | 8.85 | 8.85 | 8.83 | 8.84 | - | -0.17% | 50,700 |
| Mar 21, 2025 | 8.87 | 8.87 | 8.84 | 8.86 | - | 0.17% | 27,600 |
| Mar 20, 2025 | 8.98 | 8.98 | 8.84 | 8.84 | - | -0.23% | 14,800 |
| Mar 19, 2025 | 8.84 | 8.86 | 8.80 | 8.86 | - | 0.17% | 25,700 |
| Mar 18, 2025 | 8.81 | 8.85 | 8.80 | 8.85 | - | 0.06% | 26,600 |
| Mar 17, 2025 | 8.87 | 8.87 | 8.84 | 8.84 | - | 0.28% | 54,200 |
| Mar 14, 2025 | 8.81 | 8.83 | 8.79 | 8.82 | - | 0.17% | 48,000 |
| Mar 13, 2025 | 8.75 | 8.82 | 8.75 | 8.80 | - | 0.34% | 28,300 |
| Mar 12, 2025 | 8.83 | 8.83 | 8.77 | 8.77 | - | -0.68% | 28,100 |
| Mar 11, 2025 | 8.82 | 8.88 | 8.82 | 8.83 | - | -0.23% | 7,600 |
| Mar 10, 2025 | 8.88 | 8.88 | 8.84 | 8.85 | - | 0.11% | 32,500 |
| Mar 7, 2025 | 8.84 | 8.85 | 8.82 | 8.84 | - | 0.45% | 75,800 |
| Mar 6, 2025 | 8.86 | 8.86 | 8.78 | 8.80 | - | -0.90% | 21,300 |
| Mar 5, 2025 | 8.88 | 8.88 | 8.86 | 8.88 | - | -0.45% | 6,300 |
| Mar 4, 2025 | 8.94 | 8.95 | 8.91 | 8.92 | - | -0.39% | 28,700 |
| Mar 3, 2025 | 8.89 | 8.96 | 8.89 | 8.96 | - | 0.39% | 29,500 |
| Feb 28, 2025 | 8.86 | 8.92 | 8.86 | 8.92 | - | 0.56% | 20,500 |
| Feb 27, 2025 | 8.88 | 8.88 | 8.86 | 8.87 | - | -0.17% | 5,700 |
| Feb 26, 2025 | 8.86 | 8.90 | 8.86 | 8.89 | - | - | 49,900 |
| Feb 25, 2025 | 8.88 | 8.89 | 8.87 | 8.89 | - | 0.62% | 46,600 |
| Feb 24, 2025 | 8.80 | 8.83 | 8.78 | 8.83 | - | 0.11% | 38,300 |
| Feb 21, 2025 | 8.79 | 8.82 | 8.79 | 8.82 | - | 0.80% | 24,600 |
| Feb 20, 2025 | 8.77 | 8.77 | 8.75 | 8.75 | - | -0.11% | 7,200 |
| Feb 19, 2025 | 8.77 | 8.78 | 8.76 | 8.76 | - | - | 34,600 |
| Feb 18, 2025 | 8.78 | 8.80 | 8.76 | 8.76 | - | -0.68% | 31,400 |
| Feb 14, 2025 | 8.83 | 8.84 | 8.81 | 8.82 | - | 0.11% | 12,600 |
| Feb 13, 2025 | 8.82 | 8.83 | 8.80 | 8.81 | - | 0.34% | 36,200 |
| Feb 12, 2025 | 8.79 | 8.79 | 8.76 | 8.78 | - | -0.45% | 23,700 |
| Feb 11, 2025 | 8.85 | 8.85 | 8.81 | 8.82 | - | -0.34% | 34,500 |
| Feb 10, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | - | 0.34% | 5,300 |
| Feb 7, 2025 | 8.85 | 8.85 | 8.82 | 8.82 | - | -0.90% | 27,600 |
| Feb 6, 2025 | 8.95 | 8.95 | 8.87 | 8.90 | - | -0.22% | 37,000 |