Manulife Smart Dividend ETF (TSX:CDIV)
Canada · Delayed Price · Currency is CAD 16.26
-0.04 (-0.25%)
Jul 18, 2025, 4:00 PM EDT
TSX:CDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 16.28 | 16.36 | 16.28 | 16.30 | - | 0.25% | 10,600 |
| Jul 18, 2025 | 16.33 | 16.33 | 16.25 | 16.26 | - | -0.25% | 10,000 |
| Jul 17, 2025 | 16.25 | 16.30 | 16.23 | 16.30 | - | 0.68% | 10,600 |
| Jul 16, 2025 | 16.18 | 16.20 | 16.13 | 16.19 | - | - | 17,900 |
| Jul 15, 2025 | 16.28 | 16.28 | 16.19 | 16.19 | - | -0.49% | 12,000 |
| Jul 14, 2025 | 16.25 | 16.30 | 16.22 | 16.27 | - | 0.18% | 6,600 |
| Jul 11, 2025 | 16.24 | 16.25 | 16.20 | 16.24 | - | -0.25% | 6,400 |
| Jul 10, 2025 | 16.22 | 16.30 | 16.22 | 16.28 | - | 0.25% | 12,900 |
| Jul 9, 2025 | 16.25 | 16.27 | 16.24 | 16.24 | - | 0.12% | 10,900 |
| Jul 8, 2025 | 16.21 | 16.26 | 16.20 | 16.22 | - | 0.19% | 9,500 |
| Jul 7, 2025 | 16.24 | 16.26 | 16.18 | 16.19 | - | -0.31% | 2,800 |
| Jul 4, 2025 | 16.19 | 16.25 | 16.19 | 16.24 | - | 0.12% | 8,000 |
| Jul 3, 2025 | 16.18 | 16.24 | 16.18 | 16.22 | - | 0.37% | 6,600 |
| Jul 2, 2025 | 16.11 | 16.16 | 16.09 | 16.16 | - | 0.75% | 4,900 |
| Jun 30, 2025 | 15.98 | 16.05 | 15.98 | 16.04 | - | -0.06% | 6,700 |
| Jun 27, 2025 | 16.06 | 16.13 | 16.02 | 16.05 | - | -0.06% | 15,800 |
| Jun 26, 2025 | 16.06 | 16.08 | 16.05 | 16.06 | - | 0.37% | 34,000 |
| Jun 25, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | - | -0.50% | 9,500 |
| Jun 24, 2025 | 16.01 | 16.12 | 16.01 | 16.08 | - | 0.06% | 8,700 |
| Jun 23, 2025 | 16.10 | 16.14 | 16.05 | 16.07 | - | 0.19% | 8,900 |
| Jun 20, 2025 | 16.15 | 16.15 | 16.04 | 16.04 | - | -0.19% | 3,500 |
| Jun 19, 2025 | 16.08 | 16.08 | 16.06 | 16.07 | - | -0.19% | 9,600 |
| Jun 18, 2025 | 16.04 | 16.11 | 16.04 | 16.10 | - | 0.37% | 3,500 |
| Jun 17, 2025 | 16.11 | 16.11 | 16.02 | 16.04 | - | -0.25% | 7,000 |
| Jun 16, 2025 | 16.13 | 16.15 | 16.07 | 16.08 | - | 0.03% | 22,700 |
| Jun 13, 2025 | 16.15 | 16.15 | 16.07 | 16.08 | - | -0.09% | 5,900 |
| 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 |