Manulife Smart Dividend ETF (TSX:CDIV)
Canada
· Delayed Price · Currency is CAD 15.23
+0.05 (0.36%)
May 9, 2025, 4:00 PM EDT
TSX:CDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.45 | 15.45 | 15.27 | 15.28 | - | 0.36% | 6,323 |
| 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 |
| Apr 2, 2025 | 14.98 | 15.20 | 14.98 | 15.20 | - | 0.63% | 1,500 |
| Apr 1, 2025 | 15.02 | 15.13 | 14.99 | 15.10 | - | 0.27% | 17,900 |
| Mar 31, 2025 | 14.86 | 15.09 | 14.86 | 15.06 | - | -0.46% | 7,200 |
| Mar 28, 2025 | 15.25 | 15.25 | 15.12 | 15.13 | - | -1.11% | 9,200 |
| Mar 27, 2025 | 15.30 | 15.32 | 15.28 | 15.30 | - | 0.07% | 16,900 |
| Mar 26, 2025 | 15.38 | 15.38 | 15.28 | 15.29 | - | -0.46% | 6,000 |
| Mar 25, 2025 | 15.40 | 15.41 | 15.36 | 15.36 | - | 0.46% | 900 |
| Mar 24, 2025 | 15.32 | 15.32 | 15.29 | 15.29 | - | 0.79% | 5,300 |
| Mar 21, 2025 | 15.23 | 15.23 | 15.11 | 15.17 | - | -0.46% | 5,500 |
| Mar 20, 2025 | 15.14 | 15.25 | 15.14 | 15.24 | - | 0.03% | 8,300 |
| Mar 19, 2025 | 15.14 | 15.24 | 15.14 | 15.24 | - | 0.89% | 5,500 |
| Mar 18, 2025 | 15.13 | 15.13 | 15.04 | 15.10 | - | 0.07% | 12,900 |
| Mar 17, 2025 | 15.04 | 15.10 | 15.02 | 15.09 | - | 1.28% | 18,300 |
| Mar 14, 2025 | 14.84 | 14.93 | 14.84 | 14.90 | - | 0.91% | 16,700 |
| Mar 13, 2025 | 14.79 | 14.82 | 14.72 | 14.77 | - | -0.47% | 11,300 |
| Mar 12, 2025 | 14.74 | 14.84 | 14.67 | 14.84 | - | 0.78% | 14,500 |
| Mar 11, 2025 | 14.79 | 14.79 | 14.69 | 14.72 | - | -0.37% | 5,600 |
| Mar 10, 2025 | 14.85 | 14.89 | 14.75 | 14.78 | - | -0.44% | 26,000 |
| Mar 7, 2025 | 14.79 | 14.94 | 14.79 | 14.84 | - | 0.20% | 7,100 |
| Mar 6, 2025 | 14.83 | 14.84 | 14.75 | 14.81 | - | -0.40% | 9,800 |
| Mar 5, 2025 | 14.74 | 14.87 | 14.74 | 14.87 | - | 0.81% | 16,700 |
| Mar 4, 2025 | 14.62 | 14.84 | 14.61 | 14.75 | - | -0.81% | 3,600 |
| Mar 3, 2025 | 15.11 | 15.15 | 14.83 | 14.87 | - | -1.33% | 27,500 |