Manulife Smart U.S. Dividend ETF (TSX:UDIV)
Canada · Delayed Price · Currency is CAD 13.83
-0.35 (-2.47%)
Oct 10, 2025, 3:26 PM EDT
TSX:UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.22 | 14.22 | 14.18 | 14.18 | 14.18 | -0.91% | 4,000 |
| Oct 8, 2025 | 14.28 | 14.32 | 14.28 | 14.31 | 14.31 | 0.56% | 5,100 |
| Oct 7, 2025 | 14.36 | 14.36 | 14.23 | 14.23 | 14.23 | -1.18% | 3,300 |
| Oct 6, 2025 | 14.36 | 14.40 | 14.35 | 14.40 | 14.40 | -0.14% | 1,600 |
| Oct 3, 2025 | 14.46 | 14.48 | 14.42 | 14.42 | 14.42 | 0.35% | 3,400 |
| Oct 2, 2025 | 14.31 | 14.37 | 14.31 | 14.37 | 14.37 | 0.28% | 6,100 |
| Oct 1, 2025 | 14.20 | 14.33 | 14.20 | 14.33 | 14.33 | 0.84% | 4,600 |
| Sep 30, 2025 | 14.16 | 14.21 | 14.12 | 14.21 | 14.21 | 0.57% | 4,000 |
| Sep 29, 2025 | 14.19 | 14.19 | 14.13 | 14.13 | 14.13 | -0.84% | 1,200 |
| Sep 26, 2025 | 14.18 | 14.26 | 14.18 | 14.25 | 14.17 | 0.49% | 3,400 |
| Sep 25, 2025 | 14.17 | 14.20 | 14.15 | 14.18 | 14.10 | -0.84% | 5,000 |
| Sep 24, 2025 | 14.24 | 14.31 | 14.24 | 14.30 | 14.22 | 0.14% | 4,100 |
| Sep 23, 2025 | 14.30 | 14.35 | 14.28 | 14.28 | 14.20 | -0.28% | 11,300 |
| Sep 22, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.24 | 0.35% | 100 |
| Sep 19, 2025 | 14.26 | 14.27 | 14.23 | 14.27 | 14.19 | -0.21% | 4,000 |
| Sep 18, 2025 | 14.25 | 14.31 | 14.25 | 14.30 | 14.22 | 0.56% | 3,300 |
| Sep 17, 2025 | 14.20 | 14.33 | 14.20 | 14.22 | 14.14 | 0.21% | 9,400 |
| Sep 16, 2025 | 14.23 | 14.25 | 14.18 | 14.19 | 14.11 | -0.42% | 11,500 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.24 | 14.25 | 14.17 | -0.04% | 2,900 |
| Sep 12, 2025 | 14.37 | 14.37 | 14.24 | 14.26 | 14.17 | -0.38% | 5,500 |
| Sep 11, 2025 | 14.25 | 14.32 | 14.25 | 14.31 | 14.23 | 0.70% | 2,400 |
| Sep 10, 2025 | 14.18 | 14.21 | 14.17 | 14.21 | 14.13 | 1.21% | 5,100 |
| Sep 9, 2025 | 14.02 | 14.04 | 14.01 | 14.04 | 13.96 | 0.36% | 5,400 |
| Sep 8, 2025 | 14.05 | 14.05 | 13.99 | 13.99 | 13.91 | 0.07% | 9,100 |
| Sep 5, 2025 | 14.02 | 14.10 | 13.97 | 13.98 | 13.90 | - | 4,800 |
| Sep 4, 2025 | 13.92 | 13.98 | 13.91 | 13.98 | 13.90 | 0.79% | 5,900 |
| Sep 3, 2025 | 13.88 | 13.88 | 13.83 | 13.87 | 13.79 | -0.07% | 4,500 |
| Sep 2, 2025 | 13.81 | 13.88 | 13.81 | 13.88 | 13.80 | -0.57% | 4,300 |
| Aug 29, 2025 | 13.96 | 14.01 | 13.96 | 13.96 | 13.88 | -0.71% | 10,500 |
| Aug 28, 2025 | 14.10 | 14.10 | 13.97 | 14.06 | 13.98 | 0.21% | 6,800 |
| Aug 27, 2025 | 13.97 | 14.04 | 13.97 | 14.03 | 13.95 | 0.50% | 13,400 |
| Aug 26, 2025 | 13.87 | 13.96 | 13.87 | 13.96 | 13.88 | 0.14% | 3,400 |
| Aug 25, 2025 | 13.91 | 13.95 | 13.91 | 13.94 | 13.86 | -0.64% | 4,300 |
| Aug 22, 2025 | 13.92 | 14.04 | 13.92 | 14.03 | 13.95 | 1.74% | 4,400 |
| Aug 21, 2025 | 13.73 | 13.80 | 13.73 | 13.79 | 13.71 | -0.22% | 14,900 |
| Aug 20, 2025 | 13.76 | 13.82 | 13.76 | 13.82 | 13.74 | 0.22% | 8,000 |
| Aug 19, 2025 | 13.72 | 13.86 | 13.72 | 13.79 | 13.71 | 0.07% | 12,400 |
| Aug 18, 2025 | 13.81 | 13.81 | 13.77 | 13.78 | 13.70 | - | 7,500 |
| Aug 15, 2025 | 13.87 | 13.87 | 13.78 | 13.78 | 13.70 | -0.93% | 5,200 |
| Aug 14, 2025 | 13.82 | 13.91 | 13.82 | 13.91 | 13.83 | 0.07% | 1,300 |
| Aug 13, 2025 | 13.87 | 13.90 | 13.87 | 13.90 | 13.82 | 0.87% | 4,700 |
| Aug 12, 2025 | 13.64 | 13.78 | 13.64 | 13.78 | 13.70 | 1.25% | 400 |
| Aug 11, 2025 | 13.62 | 13.65 | 13.61 | 13.61 | 13.53 | -0.29% | 5,700 |
| Aug 8, 2025 | 13.57 | 13.65 | 13.57 | 13.65 | 13.57 | 0.81% | 400 |
| Aug 7, 2025 | 13.52 | 13.55 | 13.52 | 13.54 | 13.46 | - | 5,000 |
| Aug 6, 2025 | 13.53 | 13.55 | 13.53 | 13.54 | 13.46 | -0.29% | 24,900 |
| Aug 5, 2025 | 13.48 | 13.59 | 13.48 | 13.58 | 13.50 | 1.49% | 1,000 |
| Aug 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.30 | -0.96% | 400 |
| Jul 31, 2025 | 13.62 | 13.62 | 13.49 | 13.51 | 13.43 | -1.67% | 4,800 |
| Jul 30, 2025 | 13.64 | 13.74 | 13.64 | 13.74 | 13.66 | 0.37% | 2,200 |