Manulife Multifactor U.S. Mid Cap Index ETF (TSX:MUMC)
Canada · Delayed Price · Currency is CAD 47.02
+0.54 (1.16%)
Sep 4, 2025, 4:10 PM EDT
TSX:MUMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | - | 1.03% | 200 |
| Sep 3, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.49% | - |
| Sep 2, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.49% | - |
| Aug 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.02% | - |
| Aug 28, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.51% | - |
| Aug 27, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 10 |
| Aug 26, 2025 | 46.83 | 46.83 | 46.75 | 46.75 | 46.75 | -0.47% | 200 |
| Aug 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - | - |
| Aug 22, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 2.06% | 105 |
| Aug 21, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.26% | - |
| Aug 20, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | 200 |
| Aug 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.13% | - |
| Aug 18, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.43% | - |
| Aug 15, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.97% | - |
| Aug 14, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.71% | - |
| Aug 13, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 1.18% | 100 |
| Aug 12, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.99% | 700 |
| Aug 11, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.02% | - |
| Aug 8, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.22% | - |
| Aug 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.22% | - |
| Aug 6, 2025 | 45.39 | 45.46 | 45.39 | 45.46 | 45.46 | -0.09% | 500 |
| Aug 5, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.15% | 200 |
| Aug 1, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.35% | - |
| Jul 31, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.67% | 100 |
| Jul 30, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.07% | - |
| Jul 29, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.41% | - |
| Jul 28, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.59% | - |
| Jul 25, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - | - |
| Jul 24, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.35% | 100 |
| Jul 23, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.97% | 100 |
| Jul 22, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.64% | - |
| Jul 21, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.09% | - |
| Jul 18, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.11% | - |
| Jul 17, 2025 | 45.44 | 45.46 | 45.44 | 45.46 | 45.46 | 1.45% | 200 |
| Jul 16, 2025 | 44.99 | 44.99 | 44.81 | 44.81 | 44.81 | -0.36% | 200 |
| Jul 15, 2025 | 45.10 | 45.10 | 44.97 | 44.97 | 44.97 | -1.19% | 800 |
| Jul 14, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.11% | 100 |
| Jul 11, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.04% | 100 |
| Jul 10, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - | - |
| Jul 9, 2025 | 45.51 | 45.62 | 45.51 | 45.58 | 45.58 | 0.55% | 2,500 |
| Jul 8, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.29% | - |
| Jul 7, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.07% | - |
| Jul 4, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.20% | 800 |
| Jul 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 2, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.25% | 100 |
| Jun 30, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.27% | - |
| Jun 27, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.50 | 0.29% | - |
| Jun 26, 2025 | 44.54 | 44.64 | 44.54 | 44.59 | 44.37 | 0.65% | 1,800 |
| Jun 25, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.08 | 0.23% | 3,300 |
| Jun 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | 0.84% | - |