Manulife Multifactor U.S. Small Cap Index ETF (TSX:MUSC)
Canada
· Delayed Price · Currency is CAD 34.46
+0.26 (0.76%)
Jul 3, 2025, 4:10 PM EDT
TSX:MUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jun 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jun 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.28 | 0.84% | - |
| Jun 26, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.00 | 2.22% | 100 |
| Jun 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 20, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 19, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | - | - |
| Jun 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.29 | -0.25% | - |
| Jun 13, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.37 | -2.31% | 100 |
| Jun 12, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 11, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 6, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 5, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 4, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 3, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| Jun 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 30, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 29, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 28, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 27, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 26, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 23, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 22, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | - | - |
| May 20, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.14 | -0.15% | - |
| May 16, 2025 | 33.36 | 33.40 | 33.36 | 33.40 | 33.18 | 4.08% | 1,700 |
| May 15, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.88 | - | - |
| May 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.88 | - | - |
| May 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.88 | - | - |
| May 12, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.88 | - | - |
| May 9, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.88 | 2.85% | - |
| May 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | 6.70% | 101 |
| May 7, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| May 6, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| May 5, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| May 2, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| May 1, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 30, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 29, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 28, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 24, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 23, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | - | - |
| Apr 22, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.05 | 0.31% | - |