Manulife Multifactor U.S. Small Cap Index ETF (TSX:MUSC)
Canada
· Delayed Price · Currency is CAD 33.40
+0.29 (0.88%)
May 16, 2025, 2:44 PM EDT
TSX:MUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 33.36 | 33.40 | 33.36 | 33.40 | 33.35 | 4.08% | 1,700 |
| May 15, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| May 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| May 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| May 12, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - | - |
| May 9, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 2.85% | - |
| May 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.70% | 101 |
| May 7, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| May 6, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| May 5, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| May 2, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| May 1, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 28, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 24, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 23, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - | - |
| Apr 22, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.31% | - |
| Apr 21, 2025 | 29.34 | 29.34 | 29.15 | 29.15 | 29.15 | -3.16% | 400 |
| Apr 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Apr 16, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Apr 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Apr 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.98% | 200 |
| Apr 11, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.48% | - |
| Apr 10, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 4.37% | 100 |
| Apr 9, 2025 | 28.03 | 28.15 | 28.03 | 28.14 | 28.14 | -13.09% | 3,500 |
| Apr 8, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Apr 7, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Apr 4, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Apr 3, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Apr 2, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Apr 1, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Mar 31, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Mar 28, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Mar 27, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Mar 26, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Mar 25, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - | - |
| Mar 24, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.15% | 100 |
| Mar 21, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.55% | 100 |
| Mar 20, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - | - |
| Mar 19, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - | - |
| Mar 18, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.62% | 100 |
| Mar 17, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -7.87% | 100 |
| Mar 14, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | - |
| Mar 13, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | - |
| Mar 12, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | - |
| Mar 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | - |
| Mar 10, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | - |
| Mar 7, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | - |