Skip to main content
Manulife Smart Dividend ETF (TSX: CDIV)
Canada flag Canada · Delayed Price · Currency is CAD
14.81
+0.02 (0.14%)
Dec 24, 2024, 12:44 PM EST

CDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.8014.8214.7514.81-0.14%18,800
Dec 23, 202414.6814.7914.6614.79-0.54%6,100
Dec 20, 202414.5714.7714.5714.71-0.55%21,000
Dec 19, 202414.6814.6814.6314.63--0.20%16,400
Dec 18, 202414.9414.9414.6514.66--1.78%20,200
Dec 17, 202414.9014.9314.9014.93--0.50%15,700
Dec 16, 202415.0615.0614.9915.00--0.46%11,500
Dec 13, 202415.1515.1515.0515.07--0.59%12,300
Dec 12, 202415.2015.2115.1415.16--0.66%15,500
Dec 11, 202415.2515.2715.2415.26-0.20%13,600
Dec 10, 202415.3015.3015.2315.23--0.52%16,900
Dec 9, 202415.3315.4015.2915.31--0.07%15,400
Dec 6, 202415.4015.4015.3015.32--0.33%37,700
Dec 5, 202415.2915.4015.2915.37-0.13%26,300
Dec 4, 202415.3515.3715.3115.35-0.13%30,500
Dec 3, 202415.3215.3715.3115.33--23,500
Dec 2, 202415.3815.4015.2915.33--0.39%28,700
Nov 29, 202415.3315.3915.3215.39-0.33%19,300
Nov 28, 202415.3315.3815.3315.34-0.13%16,500
Nov 27, 202415.2715.3415.2715.32-0.46%25,200
Nov 26, 202415.2015.2615.1815.25--0.39%16,200
Nov 25, 202415.2915.3415.2915.31--0.03%22,800
Nov 22, 202415.2715.3415.2715.32-0.36%25,300
Nov 21, 202415.1615.2715.1615.26-1.26%13,800
Nov 20, 202415.0815.0815.0115.07-0.13%7,200
Nov 19, 202414.9415.0514.9215.05-0.27%3,200
Nov 18, 202414.9615.0614.9615.01-0.20%9,900
Nov 15, 202415.0115.0114.9314.98--0.17%18,500
Nov 14, 202414.9415.0514.9415.01-0.60%29,400
Nov 13, 202414.9314.9614.9014.92--0.17%33,700
Nov 12, 202414.9314.9414.9114.94--0.33%19,700
Nov 11, 202415.0515.0514.9914.99--9,700
Nov 8, 202415.0415.0414.9714.99--0.40%34,500
Nov 7, 202415.0015.0715.0015.05-0.60%25,300
Nov 6, 202414.9614.9614.8614.96-0.74%18,200
Nov 5, 202414.8114.8514.8114.85-0.34%12,800
Nov 4, 202414.7914.8414.7814.80-0.07%7,300
Nov 1, 202414.8414.8414.7714.79--15,600
Oct 31, 202415.0415.0414.7914.79--1.92%15,400
Oct 30, 202415.0415.0915.0315.08--0.07%12,700
Oct 29, 202415.0915.0915.0215.09--0.07%7,100
Oct 28, 202415.0215.1115.0215.10-0.40%12,700
Oct 25, 202415.1215.1215.0215.04--0.27%19,900
Oct 24, 202415.1015.1014.9815.08--34,000
Oct 23, 202415.1415.1415.0115.08--0.26%8,700
Oct 22, 202415.0715.1315.0715.12--0.13%9,800
Oct 21, 202415.2515.2715.1415.14--0.59%33,200
Oct 18, 202415.1915.2515.1915.23-0.53%39,000
Oct 17, 202415.1615.1615.1315.15-0.20%115,400
Oct 16, 202415.0515.1315.0515.12-0.67%15,700
Oct 15, 202415.0015.0515.0015.02-0.07%48,300
Oct 11, 202414.9915.0514.9915.01-0.67%54,800
Oct 10, 202414.8514.9114.8514.91-0.47%33,600
Oct 9, 202414.7514.8514.7514.84-0.47%33,000
Oct 8, 202414.7914.7914.7214.77--0.07%42,000
Oct 7, 202414.8614.8614.7514.78--0.34%22,800
Oct 4, 202414.8714.8814.8314.83-0.27%11,200
Oct 3, 202414.7914.8014.7014.79--0.07%28,900
Oct 2, 202414.8014.8814.8014.80--0.07%18,400
Oct 1, 202414.7514.8214.7514.81-0.47%12,000
Sep 30, 202414.7414.7614.7314.74--0.27%4,700
Sep 27, 202414.8314.8414.7814.78--0.94%20,100
Sep 26, 202414.9014.9614.9014.92-0.57%22,100
Sep 25, 202414.8814.9014.8414.84--0.54%32,800
Sep 24, 202414.8614.9214.8614.92-0.51%17,900
Sep 23, 202414.8914.8914.8114.84--0.03%20,200
Sep 20, 202414.7914.8514.7714.85-0.10%7,200
Sep 19, 202414.8014.8514.7814.83-0.75%8,900
Sep 18, 202414.7614.8014.7014.72--0.27%13,300
Sep 17, 202414.7914.8314.7414.76--0.03%8,600
Sep 16, 202414.6814.7814.6814.77-0.61%13,900
Sep 13, 202414.7114.7114.6714.68-0.51%15,100
Sep 12, 202414.4914.6014.4914.60-1.53%5,700
Sep 11, 202414.2414.3814.2114.38-0.91%13,600
Sep 10, 202414.2614.2614.1514.25--0.28%22,100
Sep 9, 202414.3114.3314.2814.29-0.70%25,000
Sep 6, 202414.3814.3814.1214.19--0.67%25,000
Sep 5, 202414.3614.4014.2914.29--0.35%18,700
Sep 4, 202414.3614.3714.3314.34-0.24%10,400
Sep 3, 202414.3714.3714.2714.30--0.97%24,500
Aug 30, 202414.4114.4414.3314.44-0.42%7,000
Aug 29, 202414.4114.4514.3814.38-0.49%9,700
Aug 28, 202414.3714.3714.2814.31--0.83%27,700
Aug 27, 202414.4214.4414.4114.43--0.24%12,700
Aug 26, 202414.4714.5014.4514.47-0.45%26,000
Aug 23, 202414.3014.4314.3014.40-0.98%34,600
Aug 22, 202414.2514.2814.2314.26--0.14%36,000
Aug 21, 202414.2614.2814.2514.28-0.14%13,300
Aug 20, 202414.2514.2614.2214.26--0.14%38,000
Aug 19, 202414.2314.3514.2314.28-0.21%5,700
Aug 16, 202414.2114.2714.2114.25-0.42%9,000
Aug 15, 202414.1414.2214.1314.19-0.92%48,400
Aug 14, 202413.9914.0613.9914.06-0.43%44,000
Aug 13, 202413.9114.0013.9014.00-1.16%19,100
Aug 12, 202413.8013.8713.7913.84-0.58%20,300
Aug 9, 202413.7413.7813.7213.76--0.15%21,100
Aug 8, 202413.7113.8213.7113.78-1.47%33,200
Aug 7, 202413.8813.8813.5413.58--1.02%33,500
Aug 6, 202413.6813.7613.6713.72--0.72%26,400
Aug 2, 202413.9413.9413.6913.82--1.85%19,300