Manulife Smart Defensive Equity ETF (TSX:CDEF)
Canada
· Delayed Price · Currency is CAD 12.29
-0.03 (-0.24%)
Jun 27, 2025, 4:00 PM EDT
TSX:CDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | - | - |
| Jun 30, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | - | - | - |
| Jun 27, 2025 | 12.31 | 12.31 | 12.29 | 12.29 | - | -0.24% | 100 |
| Jun 26, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | - | - |
| Jun 25, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | - | - |
| Jun 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | - | - |
| Jun 23, 2025 | 12.33 | 12.33 | 12.32 | 12.32 | - | 0.65% | 100 |
| Jun 20, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | - | - |
| Jun 19, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | - | 200 |
| Jun 18, 2025 | 12.30 | 12.30 | 12.24 | 12.24 | - | -0.08% | 262 |
| Jun 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | -0.24% | 900 |
| Jun 16, 2025 | 12.45 | 12.45 | 12.28 | 12.28 | - | 0.90% | 200 |
| Jun 13, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | - | - |
| Jun 12, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | - | - |
| Jun 11, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | - | - |
| Jun 10, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | - | - | - |
| Jun 9, 2025 | 12.15 | 12.18 | 12.15 | 12.17 | - | -0.33% | 300 |
| Jun 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | - | -0.97% | 100 |
| Jun 5, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | - | - |
| Jun 4, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | - | - |
| Jun 3, 2025 | 12.31 | 12.33 | 12.31 | 12.33 | - | -0.24% | 100 |
| Jun 2, 2025 | 12.32 | 12.36 | 12.32 | 12.36 | - | 0.82% | 500 |
| May 30, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | - | 100 |
| May 29, 2025 | 12.28 | 12.28 | 12.26 | 12.26 | - | -0.08% | 101 |
| May 28, 2025 | 12.28 | 12.29 | 12.27 | 12.27 | - | - | 1,408 |
| May 27, 2025 | 12.29 | 12.29 | 12.27 | 12.27 | - | 1.40% | 700 |
| May 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| May 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| May 22, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | - | -0.08% | 1,575 |
| May 21, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -0.25% | 125 |
| May 20, 2025 | 12.16 | 12.16 | 12.14 | 12.14 | - | 1.17% | 500 |
| May 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| May 15, 2025 | 12.06 | 12.06 | 11.98 | 12.00 | - | 1.35% | 16,252 |
| May 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | - | - | - |
| May 13, 2025 | 12.01 | 12.01 | 11.84 | 11.84 | - | -0.25% | 500 |
| May 12, 2025 | 11.95 | 11.95 | 11.87 | 11.87 | - | -0.50% | 600 |
| May 9, 2025 | 11.94 | 11.94 | 11.93 | 11.93 | - | 0.17% | 500 |
| May 8, 2025 | 11.92 | 11.92 | 11.91 | 11.91 | - | - | 120 |
| May 7, 2025 | 11.88 | 11.91 | 11.87 | 11.91 | - | 0.76% | 300 |
| May 6, 2025 | 11.78 | 11.82 | 11.78 | 11.82 | - | 0.25% | 500 |
| May 5, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | - | - | - |
| May 2, 2025 | 11.79 | 11.79 | 11.75 | 11.79 | - | 1.29% | 200 |
| May 1, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | - | - |
| Apr 30, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | - | - |
| Apr 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | - | - |
| Apr 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | - | - |
| Apr 25, 2025 | 11.73 | 11.73 | 11.63 | 11.64 | - | -0.26% | 1,600 |
| Apr 24, 2025 | 11.63 | 11.67 | 11.63 | 11.67 | - | 0.60% | 100 |
| Apr 23, 2025 | 11.62 | 11.63 | 11.59 | 11.60 | - | 0.26% | 1,571 |
| Apr 22, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | - | 0.87% | 300 |