Manulife Multifactor Emerging Markets Index ETF (TSX: MEME.B)
Canada
· Delayed Price · Currency is CAD 30.03
0.00 (0.00%)
Jan 24, 2025, 9:30 AM EST
MEME.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 29.99 | 30.04 | 29.99 | 30.04 | - | 0.03% | 100 |
| Jan 28, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | - |
| Jan 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | - |
| Jan 24, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | - | - |
| Jan 23, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | - | -0.10% | 100 |
| Jan 22, 2025 | 29.85 | 30.06 | 29.84 | 30.06 | - | 0.77% | 1,300 |
| Jan 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | - | 0.34% | 100 |
| Jan 20, 2025 | 29.76 | 30.05 | 29.73 | 29.73 | - | -1.16% | 305 |
| Jan 17, 2025 | 29.98 | 30.08 | 29.98 | 30.08 | - | 1.83% | 1,400 |
| Jan 16, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 1.34% | 100 |
| Jan 15, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | - | - |
| Jan 14, 2025 | 28.98 | 29.15 | 28.97 | 29.15 | - | -2.51% | 500 |
| Jan 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jan 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jan 9, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jan 8, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jan 7, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jan 6, 2025 | 29.92 | 29.96 | 29.90 | 29.90 | - | - | 1,685 |
| Jan 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jan 2, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | -1.39% | 100 |
| Dec 31, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | - |
| Dec 30, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | - |
| Dec 27, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | - |
| Dec 24, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | - |
| Dec 23, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | - | - | - |
| Dec 20, 2024 | 30.33 | 30.33 | 30.32 | 30.32 | - | -1.53% | 500 |
| Dec 19, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | - | - | - |
| Dec 18, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | - | - | - |
| Dec 17, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | - | - | - |
| Dec 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | - | 0.23% | 201 |
| Dec 13, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | - | - | - |
| Dec 12, 2024 | 30.73 | 30.73 | 30.72 | 30.72 | - | 0.03% | 300 |
| Dec 11, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | - | - | - |
| Dec 10, 2024 | 30.72 | 30.72 | 30.71 | 30.71 | - | -2.04% | 200 |
| Dec 9, 2024 | 31.05 | 31.35 | 31.05 | 31.35 | - | 2.72% | 4,500 |
| Dec 6, 2024 | 30.58 | 30.58 | 30.52 | 30.52 | - | -0.20% | 200 |
| Dec 5, 2024 | 30.57 | 30.58 | 30.57 | 30.58 | - | 2.04% | 500 |
| Dec 4, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | - | - | - |
| Dec 3, 2024 | 30.05 | 30.06 | 29.79 | 29.97 | - | -0.33% | 14,300 |
| Dec 2, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | - | -0.13% | 101 |
| Nov 29, 2024 | 30.10 | 30.11 | 30.10 | 30.11 | - | -1.18% | 600 |
| Nov 28, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | - | - | - |
| Nov 27, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | - | - | - |
| Nov 26, 2024 | 30.28 | 30.47 | 30.28 | 30.47 | - | 1.63% | 4,410 |
| Nov 25, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | - | 2.29% | 302 |
| Nov 22, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | - | - | - |
| Nov 21, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | - | - | - |
| Nov 20, 2024 | 29.32 | 29.32 | 29.31 | 29.31 | - | -2.43% | 300 |
| Nov 19, 2024 | 30.08 | 30.40 | 30.04 | 30.04 | - | 0.77% | 4,600 |
| Nov 18, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Nov 15, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Nov 14, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Nov 13, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Nov 12, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | - | -4.36% | 100 |
| Nov 11, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | - | - | - |
| Nov 8, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | - | - | - |
| Nov 7, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | - | 1.43% | 100 |
| Nov 6, 2024 | 30.72 | 30.73 | 30.71 | 30.73 | - | -1.73% | 300 |
| Nov 5, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Nov 4, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Nov 1, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 31, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 30, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 29, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 25, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 24, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 23, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 22, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 21, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 18, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 17, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 16, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | - | - |
| Oct 15, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | - | -1.17% | 100 |
| Oct 11, 2024 | 31.63 | 31.64 | 31.63 | 31.64 | - | 1.61% | 300 |
| Oct 10, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | - | - | - |
| Oct 9, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | - | -2.93% | 100 |
| Oct 8, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | - | - | - |
| Oct 7, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | - | 2.49% | 101 |
| Oct 4, 2024 | 31.37 | 31.37 | 31.30 | 31.30 | - | -1.17% | 1,200 |
| Oct 3, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | - | - | - |
| Oct 2, 2024 | 31.66 | 31.69 | 31.65 | 31.67 | - | 2.00% | 5,300 |
| Oct 1, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | - | -0.96% | 400 |
| Sep 30, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | - | - | - |
| Sep 27, 2024 | 31.36 | 31.36 | 31.35 | 31.35 | - | -0.32% | 200 |
| Sep 26, 2024 | 30.99 | 31.45 | 30.99 | 31.45 | - | 1.71% | 1,100 |
| Sep 25, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | - | - | - |
| Sep 24, 2024 | 30.88 | 30.92 | 30.88 | 30.92 | - | 4.21% | 3,000 |
| Sep 23, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | - | - | - |
| Sep 20, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | - | 0.78% | 100 |
| Sep 19, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | - | - | - |
| Sep 18, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | - | - | - |
| Sep 17, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | - | 0.96% | 202 |
| Sep 16, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | - | - | - |
| Sep 13, 2024 | 29.21 | 29.21 | 29.16 | 29.16 | - | 1.53% | 700 |
| Sep 12, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Sep 11, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Sep 10, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Sep 9, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | - | - | - |
| Sep 6, 2024 | 28.70 | 28.72 | 28.70 | 28.72 | - | -0.62% | 300 |