Manulife Multifactor Canadian SMID Cap Index ETF (TSX:MCSM)
Canada · Delayed Price · Currency is CAD 56.93
-0.44 (-0.77%)
Oct 7, 2025, 3:44 PM EDT
TSX:MCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 0.96% | 135 |
| Oct 6, 2025 | 57.20 | 57.50 | 57.20 | 57.37 | 57.37 | 0.95% | 1,020 |
| Oct 3, 2025 | 56.76 | 56.83 | 56.59 | 56.83 | 56.83 | 1.77% | 1,300 |
| Oct 2, 2025 | 55.80 | 55.84 | 55.80 | 55.84 | 55.84 | -0.76% | 200 |
| Oct 1, 2025 | 56.02 | 56.28 | 56.02 | 56.27 | 56.27 | 0.93% | 600 |
| Sep 30, 2025 | 55.67 | 55.75 | 55.62 | 55.75 | 55.75 | -0.29% | 1,700 |
| Sep 29, 2025 | 55.78 | 55.96 | 55.76 | 55.91 | 55.91 | 1.41% | 1,840 |
| Sep 26, 2025 | 54.99 | 55.19 | 54.99 | 55.13 | 55.13 | 0.75% | 800 |
| Sep 25, 2025 | 54.82 | 54.83 | 54.70 | 54.72 | 54.72 | -0.04% | 804 |
| Sep 24, 2025 | 54.85 | 54.85 | 54.74 | 54.74 | 54.74 | 0.04% | 800 |
| Sep 23, 2025 | 54.88 | 54.88 | 54.72 | 54.72 | 54.72 | 1.86% | 523 |
| Sep 22, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - | - |
| Sep 19, 2025 | 53.47 | 53.78 | 53.45 | 53.72 | 53.72 | 1.02% | 900 |
| Sep 18, 2025 | 52.97 | 53.18 | 52.97 | 53.18 | 53.18 | 0.08% | 500 |
| Sep 17, 2025 | 53.34 | 53.38 | 53.11 | 53.14 | 53.14 | -0.36% | 1,700 |
| Sep 16, 2025 | 53.89 | 53.89 | 53.33 | 53.33 | 53.33 | -0.19% | 300 |
| Sep 15, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.34% | 100 |
| Sep 12, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.09% | 323 |
| Sep 11, 2025 | 53.00 | 53.25 | 53.00 | 53.20 | 53.20 | 0.78% | 3,700 |
| Sep 10, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.84% | 200 |
| Sep 9, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - | - |
| Sep 8, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.11% | 100 |
| Sep 5, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 1.36% | 200 |
| Sep 4, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - | - |
| Sep 3, 2025 | 51.72 | 51.73 | 51.58 | 51.59 | 51.59 | 0.21% | 804 |
| Sep 2, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.68% | 321 |
| Aug 29, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - | - |
| Aug 28, 2025 | 50.72 | 50.72 | 50.63 | 50.63 | 50.63 | -0.04% | 500 |
| Aug 27, 2025 | 50.52 | 50.65 | 50.52 | 50.65 | 50.65 | 0.18% | 1,300 |
| Aug 26, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.38% | 200 |
| Aug 25, 2025 | 50.40 | 50.40 | 50.34 | 50.37 | 50.37 | -0.22% | 1,400 |
| Aug 22, 2025 | 49.57 | 50.50 | 49.57 | 50.48 | 50.48 | 1.32% | 900 |
| Aug 21, 2025 | 49.55 | 49.82 | 49.55 | 49.82 | 49.82 | 1.51% | 800 |
| Aug 20, 2025 | 49.07 | 49.08 | 49.06 | 49.08 | 49.08 | -0.02% | 407 |
| Aug 19, 2025 | 49.55 | 49.55 | 49.09 | 49.09 | 49.09 | -0.87% | 510 |
| Aug 18, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.06% | 100 |
| Aug 15, 2025 | 49.35 | 49.49 | 49.35 | 49.49 | 49.49 | 0.43% | 400 |
| Aug 14, 2025 | 49.35 | 49.36 | 49.16 | 49.28 | 49.28 | 0.02% | 800 |
| Aug 13, 2025 | 49.29 | 49.29 | 49.27 | 49.27 | 49.27 | 1.11% | 2,101 |
| Aug 12, 2025 | 48.67 | 48.75 | 48.67 | 48.73 | 48.73 | 0.99% | 2,518 |
| Aug 11, 2025 | 48.13 | 48.25 | 48.10 | 48.25 | 48.25 | - | 800 |
| Aug 8, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.06% | 100 |
| Aug 7, 2025 | 48.50 | 48.50 | 48.22 | 48.22 | 48.22 | 0.15% | 1,600 |
| Aug 6, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.50% | 100 |
| Aug 5, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.61% | 100 |
| Aug 1, 2025 | 46.88 | 47.15 | 46.88 | 47.15 | 47.15 | -0.36% | 400 |
| Jul 31, 2025 | 47.53 | 47.53 | 47.32 | 47.32 | 47.32 | -0.23% | 400 |
| Jul 30, 2025 | 47.97 | 47.97 | 47.43 | 47.43 | 47.43 | -1.47% | 1,800 |
| Jul 29, 2025 | 48.16 | 48.16 | 48.14 | 48.14 | 48.14 | -0.12% | 505 |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.19% | 801 |