Manulife Smart International Dividend ETF (TSX:IDIV.B)
Canada · Delayed Price · Currency is CAD 17.19
-0.31 (-1.77%)
Oct 10, 2025, 3:10 PM EDT
TSX:IDIV.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.53 | 17.53 | 17.47 | 17.50 | 17.50 | -0.11% | 10,580 |
| Oct 8, 2025 | 17.46 | 17.52 | 17.46 | 17.52 | 17.52 | -0.85% | 20,100 |
| Oct 7, 2025 | 17.63 | 17.67 | 17.47 | 17.67 | 17.67 | 0.11% | 74,800 |
| Oct 6, 2025 | 17.68 | 17.68 | 17.61 | 17.65 | 17.65 | -0.17% | 20,400 |
| Oct 3, 2025 | 17.64 | 17.69 | 17.62 | 17.68 | 17.68 | 0.86% | 8,400 |
| Oct 2, 2025 | 17.63 | 17.90 | 17.50 | 17.53 | 17.53 | - | 31,500 |
| Oct 1, 2025 | 17.45 | 17.55 | 17.33 | 17.53 | 17.53 | 0.86% | 103,700 |
| Sep 30, 2025 | 17.24 | 17.38 | 17.24 | 17.38 | 17.38 | 0.46% | 13,700 |
| Sep 29, 2025 | 17.32 | 17.65 | 17.25 | 17.30 | 17.30 | -0.86% | 172,800 |
| Sep 26, 2025 | 17.37 | 17.48 | 17.36 | 17.45 | 17.32 | 0.75% | 33,000 |
| Sep 25, 2025 | 17.25 | 17.32 | 17.20 | 17.32 | 17.19 | - | 54,000 |
| Sep 24, 2025 | 17.32 | 17.33 | 17.25 | 17.32 | 17.19 | - | 22,400 |
| Sep 23, 2025 | 17.34 | 17.35 | 17.29 | 17.32 | 17.19 | -0.06% | 39,700 |
| Sep 22, 2025 | 17.27 | 17.34 | 17.22 | 17.33 | 17.20 | 0.46% | 15,800 |
| Sep 19, 2025 | 17.33 | 17.33 | 17.21 | 17.25 | 17.12 | -0.29% | 13,300 |
| Sep 18, 2025 | 17.32 | 17.32 | 17.25 | 17.30 | 17.17 | 0.06% | 7,800 |
| Sep 17, 2025 | 17.27 | 17.33 | 17.26 | 17.29 | 17.16 | -0.35% | 19,100 |
| Sep 16, 2025 | 17.38 | 17.38 | 17.30 | 17.35 | 17.22 | -0.17% | 26,400 |
| Sep 15, 2025 | 17.43 | 17.44 | 17.38 | 17.38 | 17.25 | -0.11% | 19,600 |
| Sep 12, 2025 | 17.41 | 17.41 | 17.35 | 17.40 | 17.27 | -0.32% | 244,500 |
| Sep 11, 2025 | 17.37 | 17.46 | 17.37 | 17.46 | 17.32 | 0.72% | 7,300 |
| Sep 10, 2025 | 17.29 | 17.33 | 17.28 | 17.33 | 17.20 | 0.23% | 52,000 |
| Sep 9, 2025 | 17.24 | 17.29 | 17.21 | 17.29 | 17.16 | 0.17% | 8,700 |
| Sep 8, 2025 | 17.21 | 17.28 | 17.19 | 17.26 | 17.13 | 0.64% | 11,400 |
| Sep 5, 2025 | 17.16 | 17.17 | 17.10 | 17.15 | 17.02 | 0.59% | 12,000 |
| Sep 4, 2025 | 16.97 | 17.05 | 16.97 | 17.05 | 16.92 | 0.89% | 8,200 |
| Sep 3, 2025 | 16.95 | 16.95 | 16.85 | 16.90 | 16.77 | -0.41% | 11,600 |
| Sep 2, 2025 | 16.80 | 16.98 | 16.80 | 16.97 | 16.84 | 0.18% | 10,800 |
| Aug 29, 2025 | 17.03 | 17.03 | 16.89 | 16.94 | 16.81 | -0.65% | 12,300 |
| Aug 28, 2025 | 17.01 | 17.05 | 17.01 | 17.05 | 16.92 | 0.24% | 11,500 |
| Aug 27, 2025 | 17.03 | 17.03 | 16.96 | 17.01 | 16.88 | -0.76% | 18,300 |
| Aug 26, 2025 | 17.09 | 17.14 | 17.03 | 17.14 | 17.01 | 0.18% | 14,400 |
| Aug 25, 2025 | 17.32 | 17.32 | 17.11 | 17.11 | 16.98 | -1.38% | 8,900 |
| Aug 22, 2025 | 17.27 | 17.41 | 17.27 | 17.35 | 17.22 | 0.70% | 12,800 |
| Aug 21, 2025 | 17.21 | 17.25 | 17.18 | 17.23 | 17.10 | -0.17% | 16,800 |
| Aug 20, 2025 | 17.15 | 17.26 | 17.15 | 17.26 | 17.13 | 0.47% | 9,500 |
| Aug 19, 2025 | 17.15 | 17.20 | 17.15 | 17.18 | 17.05 | 0.76% | 24,800 |
| Aug 18, 2025 | 17.13 | 17.13 | 16.97 | 17.05 | 16.92 | -0.18% | 19,400 |
| Aug 15, 2025 | 17.04 | 17.10 | 17.03 | 17.08 | 16.95 | 0.53% | 6,700 |
| Aug 14, 2025 | 16.90 | 17.00 | 16.90 | 16.99 | 16.86 | 0.41% | 10,000 |
| Aug 13, 2025 | 16.97 | 16.97 | 16.84 | 16.92 | 16.79 | 0.36% | 37,700 |
| Aug 12, 2025 | 16.76 | 17.00 | 16.76 | 16.86 | 16.73 | 1.02% | 16,600 |
| Aug 11, 2025 | 16.66 | 16.69 | 16.66 | 16.69 | 16.56 | 0.18% | 7,900 |
| Aug 8, 2025 | 16.60 | 16.66 | 16.57 | 16.66 | 16.53 | 0.79% | 18,800 |
| Aug 7, 2025 | 16.55 | 16.55 | 16.45 | 16.53 | 16.41 | 0.98% | 14,300 |
| Aug 6, 2025 | 16.36 | 16.37 | 16.30 | 16.37 | 16.25 | 0.74% | 15,700 |
| Aug 5, 2025 | 16.49 | 16.49 | 16.22 | 16.25 | 16.13 | 0.93% | 40,300 |
| Aug 1, 2025 | 16.16 | 16.16 | 16.01 | 16.10 | 15.98 | -0.56% | 13,000 |
| Jul 31, 2025 | 16.30 | 16.50 | 16.19 | 16.19 | 16.07 | -0.80% | 25,900 |
| Jul 30, 2025 | 16.57 | 16.59 | 16.24 | 16.32 | 16.20 | -0.43% | 3,400 |