Manulife Smart Dividend ETF (TSX:CDIV)
Canada
· Delayed Price · Currency is CAD 16.08
-0.01 (-0.06%)
Jun 13, 2025, 4:00 PM EDT
TSX:CDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 16.15 | 16.15 | 16.07 | 16.08 | - | -0.06% | 12,741 |
| Jun 12, 2025 | 16.01 | 16.09 | 16.01 | 16.09 | - | 0.56% | 6,200 |
| Jun 11, 2025 | 15.98 | 16.02 | 15.98 | 16.00 | - | 0.19% | 12,000 |
| Jun 10, 2025 | 15.97 | 16.00 | 15.97 | 15.97 | - | 0.22% | 5,800 |
| Jun 9, 2025 | 15.92 | 15.96 | 15.92 | 15.94 | - | 0.35% | 2,900 |
| Jun 6, 2025 | 15.99 | 15.99 | 15.88 | 15.88 | - | -0.13% | 3,200 |
| Jun 5, 2025 | 15.97 | 15.97 | 15.90 | 15.90 | - | - | 3,900 |
| Jun 4, 2025 | 15.89 | 15.93 | 15.88 | 15.90 | - | -0.16% | 7,900 |
| Jun 3, 2025 | 15.88 | 15.94 | 15.88 | 15.93 | - | 0.03% | 13,100 |
| Jun 2, 2025 | 15.84 | 15.93 | 15.84 | 15.92 | - | 0.76% | 7,200 |
| May 30, 2025 | 15.83 | 15.83 | 15.78 | 15.80 | - | -0.38% | 8,400 |
| May 29, 2025 | 15.91 | 15.91 | 15.85 | 15.86 | - | 0.25% | 6,100 |
| May 28, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | - | -0.09% | 2,300 |
| May 27, 2025 | 15.75 | 15.85 | 15.75 | 15.84 | - | 0.92% | 3,500 |
| May 26, 2025 | 15.58 | 15.73 | 15.58 | 15.69 | - | 0.64% | 1,700 |
| May 23, 2025 | 15.53 | 15.60 | 15.53 | 15.59 | - | 0.13% | 12,600 |
| May 22, 2025 | 15.60 | 15.61 | 15.54 | 15.57 | - | -0.13% | 15,800 |
| May 21, 2025 | 15.60 | 15.61 | 15.55 | 15.59 | - | -0.26% | 4,700 |
| May 20, 2025 | 15.50 | 15.64 | 15.50 | 15.63 | - | 0.87% | 14,800 |
| May 16, 2025 | 15.41 | 15.51 | 15.41 | 15.50 | - | 0.62% | 11,400 |
| May 15, 2025 | 15.33 | 15.42 | 15.33 | 15.40 | - | 0.52% | 5,000 |
| May 14, 2025 | 15.33 | 15.33 | 15.27 | 15.32 | - | -0.26% | 6,000 |
| May 13, 2025 | 15.37 | 15.37 | 15.34 | 15.36 | - | 0.52% | 3,800 |
| May 12, 2025 | 15.45 | 15.45 | 15.27 | 15.28 | - | 0.36% | 6,300 |
| May 9, 2025 | 15.19 | 15.24 | 15.17 | 15.23 | - | 0.36% | 22,800 |
| May 8, 2025 | 15.09 | 15.20 | 15.09 | 15.17 | - | 0.60% | 11,100 |
| May 7, 2025 | 15.03 | 15.08 | 15.02 | 15.08 | - | 0.53% | 5,700 |
| May 6, 2025 | 14.97 | 15.01 | 14.95 | 15.00 | - | 0.40% | 5,900 |
| May 5, 2025 | 15.00 | 15.02 | 14.92 | 14.94 | - | -0.13% | 10,500 |
| May 2, 2025 | 15.03 | 15.03 | 14.94 | 14.96 | - | 0.34% | 6,300 |
| May 1, 2025 | 15.00 | 15.04 | 14.91 | 14.91 | - | -0.67% | 7,800 |
| Apr 30, 2025 | 14.89 | 15.01 | 14.86 | 15.01 | - | 0.33% | 11,100 |
| Apr 29, 2025 | 14.93 | 14.98 | 14.92 | 14.96 | - | 0.34% | 4,500 |
| Apr 28, 2025 | 14.86 | 14.96 | 14.86 | 14.91 | - | 0.27% | 3,200 |
| Apr 25, 2025 | 14.81 | 14.87 | 14.81 | 14.87 | - | -0.10% | 5,000 |
| Apr 24, 2025 | 14.82 | 14.89 | 14.82 | 14.89 | - | 0.64% | 4,700 |
| Apr 23, 2025 | 14.90 | 14.90 | 14.77 | 14.79 | - | 0.20% | 14,900 |
| Apr 22, 2025 | 14.77 | 14.77 | 14.75 | 14.76 | - | 0.85% | 800 |
| Apr 21, 2025 | 14.65 | 14.65 | 14.56 | 14.64 | - | -0.78% | 2,100 |
| Apr 17, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | - | 0.82% | 14,200 |
| Apr 16, 2025 | 14.71 | 14.71 | 14.57 | 14.63 | - | 0.14% | 26,600 |
| Apr 15, 2025 | 14.55 | 14.62 | 14.55 | 14.61 | - | 0.41% | 20,300 |
| Apr 14, 2025 | 14.51 | 14.56 | 14.51 | 14.55 | - | 1.61% | 3,400 |
| Apr 11, 2025 | 14.00 | 14.32 | 14.00 | 14.32 | - | 2.29% | 5,100 |
| Apr 10, 2025 | 14.11 | 14.14 | 13.84 | 14.00 | - | -2.30% | 26,800 |
| Apr 9, 2025 | 13.70 | 14.36 | 13.64 | 14.33 | - | 4.07% | 39,000 |
| Apr 8, 2025 | 14.23 | 14.23 | 13.68 | 13.77 | - | -1.36% | 5,000 |
| Apr 7, 2025 | 13.72 | 13.99 | 13.64 | 13.96 | - | -2.04% | 18,400 |
| Apr 4, 2025 | 14.58 | 14.58 | 14.25 | 14.25 | - | -4.10% | 12,900 |
| Apr 3, 2025 | 14.82 | 15.00 | 14.82 | 14.86 | - | -2.20% | 13,800 |