Manulife Multifactor Emerging Markets Index ETF (TSX:MEME.B)
Canada
· Delayed Price · Currency is CAD 30.29
+0.81 (2.75%)
May 5, 2025, 9:30 AM EDT
TSX:MEME.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.50 | 31.51 | 31.50 | 31.51 | - | 0.80% | 400 |
| May 12, 2025 | 31.45 | 31.45 | 31.26 | 31.26 | - | 2.59% | 200 |
| May 9, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | - | 0.76% | 100 |
| May 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | - |
| May 7, 2025 | 30.25 | 30.35 | 30.24 | 30.24 | - | -0.30% | 2,700 |
| May 6, 2025 | 30.47 | 30.48 | 30.33 | 30.33 | - | -0.13% | 200 |
| May 5, 2025 | 30.30 | 30.37 | 30.29 | 30.37 | - | 3.02% | 500 |
| May 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| May 1, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Apr 30, 2025 | 29.32 | 29.48 | 29.32 | 29.48 | - | 0.41% | 200 |
| Apr 29, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | - | - |
| Apr 28, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | - | - |
| Apr 25, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | - | - |
| Apr 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | - | - | - |
| Apr 23, 2025 | 29.55 | 29.56 | 29.36 | 29.36 | - | 1.28% | 400 |
| Apr 22, 2025 | 28.91 | 28.99 | 28.78 | 28.99 | - | 1.79% | 200 |
| Apr 21, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | - | -0.14% | 300 |
| Apr 17, 2025 | 28.70 | 28.89 | 28.52 | 28.52 | - | 0.49% | 2,100 |
| Apr 16, 2025 | 28.69 | 28.69 | 28.24 | 28.38 | - | 0.50% | 1,037 |
| Apr 15, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | - | - |
| Apr 14, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | - | - |
| Apr 11, 2025 | 28.01 | 28.24 | 28.01 | 28.24 | - | 2.10% | 100 |
| Apr 10, 2025 | 27.66 | 27.67 | 27.66 | 27.66 | - | -2.43% | 700 |
| Apr 9, 2025 | 28.33 | 28.59 | 28.33 | 28.35 | - | 2.35% | 1,400 |
| Apr 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | - | - | - |
| Apr 7, 2025 | 27.44 | 27.85 | 27.44 | 27.70 | - | -3.11% | 900 |
| Apr 4, 2025 | 28.70 | 28.72 | 28.59 | 28.59 | - | -6.81% | 3,700 |
| Apr 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | - | - | - |
| Apr 2, 2025 | 30.73 | 30.74 | 30.68 | 30.68 | - | -1.82% | 500 |
| Apr 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 31, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 26, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 25, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | - | - |
| Mar 20, 2025 | 31.35 | 31.35 | 31.25 | 31.25 | - | -0.48% | 300 |
| Mar 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | - |
| Mar 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | - |
| Mar 17, 2025 | 31.87 | 31.87 | 31.40 | 31.40 | - | 2.92% | 1,300 |
| Mar 14, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | - | - | - |
| Mar 13, 2025 | 30.54 | 30.54 | 30.51 | 30.51 | - | -0.81% | 724 |
| Mar 12, 2025 | 30.64 | 30.76 | 30.63 | 30.76 | - | 1.38% | 500 |
| Mar 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | - | - | - |
| Mar 10, 2025 | 30.44 | 30.44 | 30.34 | 30.34 | - | -2.10% | 400 |
| Mar 7, 2025 | 30.95 | 30.99 | 30.95 | 30.99 | - | 0.78% | 100 |
| Mar 6, 2025 | 30.84 | 30.85 | 30.75 | 30.75 | - | -0.68% | 200 |
| Mar 5, 2025 | 30.41 | 30.96 | 30.41 | 30.96 | - | 3.06% | 100 |
| Mar 4, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | - | - |