Manulife Smart International Dividend ETF (TSX:IDIV.B)
Canada
· Delayed Price · Currency is CAD 15.90
+0.02 (0.13%)
Jun 5, 2025, 4:00 PM EDT
TSX:IDIV.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 15.90 | 15.96 | 15.85 | 15.90 | - | 0.13% | 27,771 |
| Jun 4, 2025 | 15.90 | 16.05 | 15.84 | 15.88 | - | -0.13% | 8,000 |
| Jun 3, 2025 | 15.87 | 15.93 | 15.82 | 15.90 | - | -0.44% | 28,000 |
| Jun 2, 2025 | 15.84 | 15.97 | 15.84 | 15.97 | - | 1.01% | 18,400 |
| May 30, 2025 | 15.80 | 15.83 | 15.75 | 15.81 | - | -0.19% | 19,100 |
| May 29, 2025 | 15.82 | 15.84 | 15.81 | 15.84 | - | 0.44% | 16,400 |
| May 28, 2025 | 15.81 | 15.91 | 15.71 | 15.77 | - | -1.19% | 32,400 |
| May 27, 2025 | 15.88 | 15.97 | 15.86 | 15.96 | - | -0.19% | 11,000 |
| May 26, 2025 | 15.86 | 16.74 | 15.85 | 15.99 | - | 1.78% | 20,400 |
| May 23, 2025 | 15.68 | 15.74 | 15.68 | 15.71 | - | -0.95% | 8,300 |
| May 22, 2025 | 15.89 | 15.89 | 15.80 | 15.86 | - | -0.44% | 20,000 |
| May 21, 2025 | 16.02 | 16.24 | 15.88 | 15.93 | - | -0.50% | 42,700 |
| May 20, 2025 | 15.95 | 16.09 | 15.94 | 16.01 | - | 0.82% | 12,000 |
| May 16, 2025 | 15.77 | 15.96 | 15.77 | 15.88 | - | 0.51% | 25,700 |
| May 15, 2025 | 15.76 | 15.81 | 15.75 | 15.80 | - | 1.02% | 13,100 |
| May 14, 2025 | 15.67 | 16.02 | 15.62 | 15.64 | - | -0.13% | 17,800 |
| May 13, 2025 | 15.66 | 15.69 | 15.65 | 15.66 | - | - | 13,600 |
| May 12, 2025 | 15.67 | 15.68 | 15.60 | 15.66 | - | 0.58% | 12,000 |
| May 9, 2025 | 15.56 | 15.59 | 15.53 | 15.57 | - | 0.71% | 8,500 |
| May 8, 2025 | 15.46 | 15.57 | 15.44 | 15.46 | - | 0.39% | 28,600 |
| May 7, 2025 | 15.45 | 15.45 | 15.35 | 15.40 | - | 0.20% | 15,300 |
| May 6, 2025 | 15.40 | 15.40 | 15.35 | 15.37 | - | -0.07% | 2,100 |
| May 5, 2025 | 15.40 | 15.40 | 15.37 | 15.38 | - | 0.26% | 4,200 |
| May 2, 2025 | 15.32 | 15.34 | 15.31 | 15.34 | - | 0.59% | 2,100 |
| May 1, 2025 | 15.26 | 15.31 | 15.25 | 15.25 | - | 0.39% | 1,200 |
| Apr 30, 2025 | 15.15 | 15.19 | 15.14 | 15.19 | - | -0.39% | 5,600 |
| Apr 29, 2025 | 15.23 | 15.25 | 15.23 | 15.25 | - | 0.20% | 7,000 |
| Apr 28, 2025 | 15.18 | 15.24 | 15.18 | 15.22 | - | 0.40% | 3,400 |
| Apr 25, 2025 | 15.06 | 15.16 | 15.06 | 15.16 | - | 0.60% | 3,200 |
| Apr 24, 2025 | 14.97 | 15.07 | 14.97 | 15.07 | - | 0.53% | 15,300 |
| Apr 23, 2025 | 14.98 | 15.00 | 14.96 | 14.99 | - | 0.94% | 5,700 |
| Apr 22, 2025 | 14.78 | 14.87 | 14.78 | 14.85 | - | 2.20% | 3,400 |
| Apr 21, 2025 | 14.51 | 14.53 | 14.45 | 14.53 | - | -0.48% | 4,600 |
| Apr 17, 2025 | 14.60 | 14.66 | 14.58 | 14.60 | - | 1.04% | 2,600 |
| Apr 16, 2025 | 14.56 | 14.60 | 14.43 | 14.45 | - | -0.76% | 11,600 |
| Apr 15, 2025 | 14.53 | 14.60 | 14.53 | 14.56 | - | 1.46% | 5,200 |
| Apr 14, 2025 | 14.28 | 14.43 | 14.28 | 14.35 | - | 0.63% | 15,600 |
| Apr 11, 2025 | 13.98 | 14.27 | 13.98 | 14.26 | - | - | 22,700 |
| Apr 10, 2025 | 14.04 | 14.27 | 13.87 | 14.26 | - | -0.42% | 9,100 |
| Apr 9, 2025 | 13.45 | 14.34 | 13.34 | 14.32 | - | 6.00% | 42,400 |
| Apr 8, 2025 | 13.89 | 13.90 | 13.41 | 13.51 | - | -0.66% | 16,800 |
| Apr 7, 2025 | 14.35 | 14.35 | 13.42 | 13.60 | - | -2.65% | 12,700 |
| Apr 4, 2025 | 14.44 | 14.44 | 13.97 | 13.97 | - | -5.35% | 15,000 |
| Apr 3, 2025 | 14.80 | 14.82 | 14.75 | 14.76 | - | -2.70% | 5,900 |
| Apr 2, 2025 | 15.13 | 15.18 | 15.13 | 15.17 | - | 0.20% | 900 |
| Apr 1, 2025 | 15.17 | 15.17 | 15.14 | 15.14 | - | -0.13% | 600 |
| Mar 31, 2025 | 15.09 | 15.16 | 15.07 | 15.16 | - | -0.98% | 7,600 |
| Mar 28, 2025 | 15.29 | 15.32 | 15.27 | 15.31 | - | -0.65% | 3,400 |
| Mar 27, 2025 | 15.43 | 15.43 | 15.41 | 15.41 | - | 0.26% | 900 |
| Mar 26, 2025 | 15.41 | 15.41 | 15.35 | 15.37 | - | -0.77% | 2,900 |