Manulife Multifactor U.S. Large Cap Index ETF (TSX:MULC)
54.50
-0.12 (-0.22%)
Jul 7, 2025, 3:37 PM EDT
TSX:MULC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 54.97 | 55.31 | 54.69 | 54.69 | 54.69 | 0.20% | 1,400 |
Jul 2, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.78% | 111 |
Jun 30, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.07% | 100 |
Jun 27, 2025 | 54.40 | 54.40 | 53.99 | 54.20 | 53.96 | 0.52% | 300 |
Jun 26, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.68 | 0.56% | 100 |
Jun 25, 2025 | 53.57 | 53.62 | 53.57 | 53.62 | 53.39 | 0.13% | 200 |
Jun 24, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.32 | 0.98% | 100 |
Jun 23, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 52.80 | 0.63% | 100 |
Jun 20, 2025 | 52.82 | 52.82 | 52.70 | 52.70 | 52.47 | -0.02% | 204 |
Jun 19, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.48 | 0.04% | - |
Jun 18, 2025 | 52.96 | 52.96 | 52.69 | 52.69 | 52.46 | -0.66% | 200 |
Jun 17, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.81 | 0.99% | - |
Jun 16, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.29 | -0.96% | - |
Jun 13, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 52.80 | -0.28% | 100 |
Jun 12, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.95 | 0.42% | 100 |
Jun 11, 2025 | 53.29 | 53.29 | 52.96 | 52.96 | 52.73 | -0.49% | 400 |
Jun 10, 2025 | 53.16 | 53.22 | 53.16 | 53.22 | 52.99 | 0.19% | 200 |
Jun 9, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 52.89 | 0.23% | 100 |
Jun 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.77 | 1.03% | 400 |
Jun 5, 2025 | 52.75 | 52.75 | 52.46 | 52.46 | 52.23 | -0.36% | 400 |
Jun 4, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.42 | - | - |
Jun 3, 2025 | 52.70 | 52.70 | 52.65 | 52.65 | 52.42 | 0.90% | 200 |
Jun 2, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.95 | 0.25% | - |
May 30, 2025 | 51.88 | 52.05 | 51.88 | 52.05 | 52.05 | -0.25% | 248 |
May 29, 2025 | 52.08 | 52.18 | 52.08 | 52.18 | 52.18 | -0.25% | 200 |
May 28, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.06% | - |
May 27, 2025 | 52.24 | 52.34 | 52.24 | 52.34 | 52.34 | 0.54% | 200 |
May 26, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.48% | 208 |
May 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.95% | 100 |
May 22, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.52% | - |
May 21, 2025 | 52.06 | 52.14 | 51.87 | 52.06 | 52.06 | -1.03% | 1,900 |
May 20, 2025 | 52.59 | 52.64 | 52.59 | 52.60 | 52.60 | -0.23% | 2,200 |
May 16, 2025 | 52.68 | 52.72 | 52.68 | 52.72 | 52.72 | 0.59% | 400 |
May 15, 2025 | 52.19 | 52.41 | 52.19 | 52.41 | 52.41 | 0.31% | 200 |
May 14, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.42% | 105 |
May 13, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 4.02% | 100 |
May 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.20% | - |
May 9, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.63% | - |
May 8, 2025 | 50.51 | 50.86 | 50.48 | 50.86 | 50.86 | 1.86% | 300 |
May 7, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.24% | 200 |
May 6, 2025 | 50.27 | 50.27 | 50.05 | 50.05 | 50.05 | -0.75% | 200 |
May 5, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.30% | 100 |
May 2, 2025 | 50.00 | 50.58 | 50.00 | 50.58 | 50.58 | 1.18% | 613 |
May 1, 2025 | 50.08 | 50.08 | 49.99 | 49.99 | 49.99 | 1.96% | 600 |
Apr 30, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.67% | 102 |
Apr 29, 2025 | 49.24 | 49.36 | 49.24 | 49.36 | 49.36 | 0.59% | 320 |
Apr 28, 2025 | 49.15 | 49.15 | 48.73 | 49.07 | 49.07 | 0.41% | 400 |
Apr 25, 2025 | 48.98 | 48.98 | 48.87 | 48.87 | 48.87 | -0.16% | 200 |
Apr 24, 2025 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | 1.60% | 300 |
Apr 23, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.95% | 240 |