Manulife Multifactor U.S. Large Cap Index ETF (TSX:MULC)
Canada
· Delayed Price · Currency is CAD 49.99
+0.50 (1.01%)
May 1, 2025, 3:22 PM EDT
TSX:MULC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 47.16 | 47.26 | 47.16 | 47.26 | 47.26 | 2.99% | 1,100 |
| Apr 21, 2025 | 46.10 | 46.10 | 45.88 | 45.89 | 45.89 | -3.49% | 302 |
| Apr 17, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.17% | 100 |
| Apr 16, 2025 | 47.65 | 47.65 | 47.00 | 47.00 | 47.00 | -2.33% | 202 |
| Apr 15, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.21% | - |
| Apr 14, 2025 | 48.06 | 48.22 | 47.77 | 48.22 | 48.22 | 3.17% | 600 |
| Apr 11, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.58% | 100 |
| Apr 10, 2025 | 46.55 | 46.65 | 46.47 | 46.47 | 46.47 | 3.75% | 3,100 |
| Apr 9, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.21% | 200 |
| Apr 8, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.58% | - |
| Apr 7, 2025 | 44.72 | 45.08 | 44.44 | 45.08 | 45.08 | -1.44% | 500 |
| Apr 4, 2025 | 46.34 | 46.34 | 45.74 | 45.74 | 45.74 | -6.75% | 410 |
| Apr 3, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -3.60% | 100 |
| Apr 2, 2025 | 50.84 | 50.88 | 50.84 | 50.88 | 50.88 | 0.89% | 200 |
| Apr 1, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.64% | - |
| Mar 31, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.92% | - |
| Mar 28, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.25% | - |
| Mar 27, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.04% | 100 |
| Mar 26, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.81% | 100 |
| Mar 25, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.21% | - |
| Mar 24, 2025 | 51.53 | 51.55 | 51.53 | 51.55 | 51.55 | 1.80% | 800 |
| Mar 21, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.49% | 105 |
| Mar 20, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 0.69% | 105 |
| Mar 19, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.10% | 1,000 |
| Mar 18, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.08% | 1,000 |
| Mar 17, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 2.13% | - |
| Mar 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.42% | - |
| Mar 13, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - | - |
| Mar 12, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.75% | - |
| Mar 11, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.18% | 200 |
| Mar 10, 2025 | 51.02 | 51.02 | 50.58 | 50.58 | 50.58 | -1.50% | 200 |
| Mar 7, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.06% | - |
| Mar 6, 2025 | 51.88 | 51.88 | 51.32 | 51.32 | 51.32 | -1.35% | 300 |
| Mar 5, 2025 | 51.91 | 52.02 | 51.91 | 52.02 | 52.02 | 0.48% | 1,100 |
| Mar 4, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -2.52% | 100 |
| Mar 3, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.45% | 200 |
| Feb 28, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.66% | 100 |
| Feb 27, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.17% | 100 |
| Feb 26, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.26% | 200 |
| Feb 25, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.34% | 200 |
| Feb 24, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.67% | - |
| Feb 21, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.24% | 103 |
| Feb 20, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.46% | 103 |