Manulife Multifactor Emerging Markets Index ETF (TSX:MEME.B)
Canada · Delayed Price · Currency is CAD 32.26
-0.08 (-0.25%)
Jul 16, 2025, 4:00 PM EDT
TSX:MEME.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 32.31 | 32.41 | 32.26 | 32.26 | - | -0.25% | 700 |
| Jul 15, 2025 | 32.43 | 32.43 | 32.34 | 32.34 | - | 1.19% | 200 |
| Jul 14, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | - | - | - |
| Jul 11, 2025 | 32.05 | 32.05 | 31.96 | 31.96 | - | -0.25% | 100 |
| Jul 10, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | - | - | - |
| Jul 9, 2025 | 32.12 | 32.51 | 32.04 | 32.04 | - | 0.66% | 1,600 |
| Jul 8, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | - | - | - |
| Jul 7, 2025 | 32.00 | 32.02 | 31.83 | 31.83 | - | -0.28% | 726 |
| Jul 4, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | - | - | - |
| Jul 3, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | - | - | - |
| Jul 2, 2025 | 32.01 | 32.01 | 31.92 | 31.92 | - | -1.27% | 102 |
| Jun 30, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | - | - | - |
| Jun 27, 2025 | 32.49 | 32.52 | 32.33 | 32.33 | - | 0.19% | 600 |
| Jun 26, 2025 | 32.14 | 32.51 | 32.14 | 32.27 | - | 0.12% | 2,600 |
| Jun 25, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | - | - | - |
| Jun 24, 2025 | 31.87 | 32.23 | 31.87 | 32.23 | - | 2.68% | 500 |
| Jun 23, 2025 | 31.38 | 31.39 | 31.38 | 31.39 | - | 1.26% | 200 |
| Jun 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Jun 19, 2025 | 30.89 | 31.00 | 30.89 | 31.00 | - | -1.08% | 194 |
| Jun 18, 2025 | 31.42 | 31.45 | 31.34 | 31.34 | - | 0.32% | 811 |
| Jun 17, 2025 | 31.13 | 31.34 | 31.13 | 31.24 | - | 0.10% | 278 |
| Jun 16, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | - | - |
| Jun 13, 2025 | 31.37 | 31.46 | 31.21 | 31.21 | - | -1.33% | 701 |
| Jun 12, 2025 | 31.56 | 31.63 | 31.56 | 31.63 | - | -0.35% | 262 |
| Jun 11, 2025 | 31.87 | 31.87 | 31.67 | 31.74 | - | 0.03% | 500 |
| Jun 10, 2025 | 31.79 | 31.87 | 31.24 | 31.73 | - | 0.44% | 2,400 |
| Jun 9, 2025 | 31.55 | 31.59 | 31.55 | 31.59 | - | 0.77% | 100 |
| Jun 6, 2025 | 31.40 | 31.40 | 31.35 | 31.35 | - | 1.92% | 100 |
| Jun 5, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | - | - |
| Jun 4, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | - | - |
| Jun 3, 2025 | 30.77 | 30.88 | 30.76 | 30.76 | - | 0.23% | 619 |
| Jun 2, 2025 | 30.53 | 30.69 | 30.53 | 30.69 | - | -0.84% | 200 |
| May 30, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | - | - | - |
| May 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | - | - | - |
| May 28, 2025 | 31.01 | 31.01 | 30.95 | 30.95 | - | -2.03% | 400 |
| May 27, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 26, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 23, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 22, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 21, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 20, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 16, 2025 | 31.67 | 31.68 | 31.59 | 31.59 | - | - | 300 |
| May 15, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | - | - | - |
| May 14, 2025 | 31.77 | 31.77 | 31.59 | 31.59 | - | 0.77% | 333 |
| May 13, 2025 | 31.50 | 31.51 | 31.35 | 31.35 | - | 0.29% | 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 |