Manulife Multifactor Canadian SMID Cap Index ETF (TSX:MCSM)
Canada
· Delayed Price · Currency is CAD 46.98
+0.49 (1.05%)
Jun 30, 2025, 1:16 PM EDT
TSX:MCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 46.89 | 46.98 | 46.89 | 46.98 | 46.98 | 1.08% | 500 |
| Jun 27, 2025 | 46.64 | 46.72 | 46.48 | 46.48 | 46.45 | -0.17% | 1,435 |
| Jun 26, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.53 | -0.04% | - |
| Jun 25, 2025 | 46.45 | 46.58 | 46.45 | 46.58 | 46.55 | -0.70% | 220 |
| Jun 24, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.88 | - | 112 |
| Jun 23, 2025 | 47.28 | 47.28 | 46.91 | 46.91 | 46.88 | -0.13% | 1,009 |
| Jun 20, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.94 | -0.21% | 1,023 |
| Jun 19, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.04 | -0.40% | 130 |
| Jun 18, 2025 | 47.22 | 47.29 | 47.22 | 47.26 | 47.23 | 0.60% | 334 |
| Jun 17, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.95 | -0.02% | 700 |
| Jun 16, 2025 | 47.33 | 47.33 | 46.94 | 46.99 | 46.96 | -0.11% | 1,600 |
| Jun 13, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.01 | 0.47% | 223 |
| Jun 12, 2025 | 46.81 | 46.82 | 46.81 | 46.82 | 46.79 | 1.12% | 734 |
| Jun 11, 2025 | 46.36 | 46.36 | 46.30 | 46.30 | 46.27 | 0.11% | 1,800 |
| Jun 10, 2025 | 46.20 | 46.27 | 46.20 | 46.25 | 46.22 | -0.04% | 600 |
| Jun 9, 2025 | 46.35 | 46.35 | 46.27 | 46.27 | 46.24 | - | 401 |
| Jun 6, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.24 | 0.04% | - |
| Jun 5, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.22 | 0.87% | 125 |
| Jun 4, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.82 | -0.26% | 125 |
| Jun 3, 2025 | 45.87 | 45.97 | 45.86 | 45.97 | 45.94 | 2.98% | 2,000 |
| Jun 2, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.61 | -0.38% | - |
| May 30, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.16% | - |
| May 29, 2025 | 45.00 | 45.02 | 44.88 | 44.88 | 44.88 | -0.24% | 3,100 |
| May 28, 2025 | 44.83 | 44.99 | 44.82 | 44.99 | 44.99 | 0.56% | 800 |
| May 27, 2025 | 44.72 | 44.74 | 44.72 | 44.74 | 44.74 | 1.66% | 235 |
| May 26, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.69% | - |
| May 23, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - | - |
| May 22, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.27% | 200 |
| May 21, 2025 | 43.81 | 43.87 | 43.81 | 43.83 | 43.83 | 0.05% | 700 |
| May 20, 2025 | 43.56 | 43.81 | 43.56 | 43.81 | 43.81 | 1.88% | 729 |
| May 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.37% | - |
| May 15, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.09% | 12 |
| May 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.72% | 144 |
| May 13, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.06 | 0.58% | 200 |
| May 12, 2025 | 43.41 | 43.41 | 43.30 | 43.30 | 42.81 | -0.09% | 500 |
| May 9, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 42.85 | 2.14% | 120 |
| May 8, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 41.95 | 0.05% | - |
| May 7, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 41.93 | 0.64% | 100 |
| May 6, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 41.67 | 0.77% | 100 |
| May 5, 2025 | 41.81 | 41.82 | 41.81 | 41.82 | 41.35 | 0.41% | 200 |
| May 2, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.18 | 0.12% | 303 |
| May 1, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.13 | -0.05% | - |
| Apr 30, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.15 | -0.26% | - |
| Apr 29, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.26 | 0.24% | - |
| Apr 28, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.16 | 0.02% | - |
| Apr 25, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.15 | 0.97% | 107 |
| Apr 24, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 40.76 | -0.60% | - |
| Apr 23, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.00 | 0.51% | 100 |
| Apr 22, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 40.80 | 0.59% | 102 |
| Apr 21, 2025 | 41.04 | 41.04 | 41.02 | 41.02 | 40.56 | -0.63% | 400 |