Skip to main content
logo
Manulife Smart Dividend ETF (TSX:CDIV)
Canada flag Canada · Delayed Price · Currency is CAD
18.73
+0.07 (0.38%)
At close: Nov 28, 2025

TSX:CDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.6518.7318.6218.7318.730.38%26,328
Nov 27, 202518.6218.6818.6218.6618.660.16%33,465
Nov 26, 202518.5718.6418.5618.6318.630.65%18,541
Nov 25, 202518.4618.5318.4518.5118.511.04%19,644
Nov 24, 202518.2518.3318.2518.3218.320.60%6,943
Nov 21, 202518.0218.2318.0218.2118.211.11%17,101
Nov 20, 202518.3318.3318.0018.0118.01-1.04%12,226
Nov 19, 202518.1518.2018.1318.2018.200.05%12,730
Nov 18, 202518.1318.2118.0918.1918.190.06%16,310
Nov 17, 202518.2718.2818.1218.1818.18-0.71%17,593
Nov 14, 202518.1418.3118.1218.3118.310.33%18,449
Nov 13, 202518.3918.3918.2218.2518.25-0.71%167,569
Nov 12, 202518.1718.3818.1718.3818.381.38%2,679
Nov 11, 202517.9818.1317.9818.1318.130.78%7,933
Nov 10, 202517.9617.9917.9117.9917.991.07%4,506
Nov 7, 202517.7817.8017.6917.8017.80-21,186
Nov 6, 202517.9117.9117.8017.8017.80-0.39%17,950
Nov 5, 202517.7617.9017.7617.8717.870.90%10,165
Nov 4, 202517.7317.7717.6717.7117.71-1.01%10,560
Nov 3, 202517.8417.8917.8217.8917.890.39%16,903
Oct 31, 202517.8417.8417.7517.8217.820.39%10,784
Oct 30, 202517.7517.8317.7517.7517.750.11%7,957
Oct 29, 202517.9917.9917.7217.7317.73-1.39%6,195
Oct 28, 202518.0018.0417.9817.9817.98-0.39%42,795
Oct 27, 202518.1118.1118.0318.0518.05-0.33%12,498
Oct 24, 202518.0818.1118.0718.1118.110.44%8,221
Oct 23, 202518.0118.0818.0118.0318.030.50%12,964
Oct 22, 202517.8617.9617.8617.9417.940.34%13,995
Oct 21, 202517.9117.9117.8717.8817.88-0.83%15,233
Oct 20, 202518.0018.0318.0018.0318.030.39%14,494
Oct 17, 202517.9517.9717.8917.9617.96-0.33%11,948
Oct 16, 202518.1418.1417.9918.0218.02-0.50%10,801
Oct 15, 202518.0218.1718.0218.1118.110.72%21,536
Oct 14, 202517.7618.0017.7617.9817.981.35%12,117
Oct 10, 202517.9217.9217.7417.7417.74-0.84%12,055
Oct 9, 202518.0118.0117.8517.8917.89-0.56%17,951
Oct 8, 202517.9017.9917.9017.9917.990.22%6,219
Oct 7, 202517.9918.0017.9117.9517.95-0.55%27,368
Oct 6, 202518.0518.0617.9718.0518.050.50%4,802
Oct 3, 202517.8017.9617.8017.9617.960.67%17,646
Oct 2, 202517.7817.8417.7317.8417.840.56%15,537
Oct 1, 202517.7217.7817.7217.7417.740.25%22,525
Sep 30, 202517.6517.7117.6517.7017.70-0.08%14,220
Sep 29, 202517.7417.7517.7017.7117.71-0.84%24,076
Sep 26, 202517.8017.8617.8017.8617.730.37%23,066
Sep 25, 202517.7617.8017.7617.8017.660.14%12,049
Sep 24, 202517.7717.8417.7717.7717.640.17%26,415
Sep 23, 202517.7817.8617.7317.7417.61-69,799
Sep 22, 202517.6317.7617.6317.7417.610.68%31,608
Sep 19, 202517.7517.7517.5617.6217.490.51%31,389