Manulife Smart U.S. Dividend ETF (TSX:UDIV)
Canada
· Delayed Price · Currency is CAD 13.14
+0.12 (0.92%)
Jun 20, 2025, 4:00 PM EDT
TSX:UDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 13.33 | 13.33 | 13.23 | 13.24 | - | -0.75% | 6,200 |
| Jun 24, 2025 | 13.32 | 13.34 | 13.32 | 13.34 | - | 1.29% | 1,500 |
| Jun 23, 2025 | 13.14 | 13.17 | 13.14 | 13.17 | - | 0.23% | 300 |
| Jun 20, 2025 | 13.11 | 13.19 | 13.11 | 13.14 | - | 0.92% | 3,000 |
| Jun 19, 2025 | 12.93 | 13.04 | 12.93 | 13.02 | - | -0.61% | 1,900 |
| Jun 18, 2025 | 13.19 | 13.19 | 13.10 | 13.10 | - | -0.08% | 2,100 |
| Jun 17, 2025 | 13.11 | 13.18 | 13.11 | 13.11 | - | -0.53% | 3,200 |
| Jun 16, 2025 | 13.19 | 13.22 | 13.17 | 13.18 | - | 0.76% | 41,900 |
| Jun 13, 2025 | 13.16 | 13.20 | 13.08 | 13.08 | - | -1.06% | 7,400 |
| Jun 12, 2025 | 13.11 | 13.22 | 13.11 | 13.22 | - | 0.23% | 6,000 |
| Jun 11, 2025 | 13.18 | 13.19 | 13.18 | 13.19 | - | 0.15% | 1,100 |
| Jun 10, 2025 | 13.15 | 13.17 | 13.15 | 13.17 | - | 0.30% | 4,400 |
| Jun 9, 2025 | 13.10 | 13.15 | 13.10 | 13.13 | - | 0.31% | 6,500 |
| Jun 6, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | - | 1.16% | 2,900 |
| Jun 5, 2025 | 12.99 | 13.05 | 12.94 | 12.94 | - | -0.69% | 3,200 |
| Jun 4, 2025 | 12.99 | 13.07 | 12.99 | 13.03 | - | -0.04% | 4,700 |
| Jun 3, 2025 | 12.90 | 13.04 | 12.90 | 13.04 | - | 1.28% | 1,600 |
| Jun 2, 2025 | 12.82 | 12.88 | 12.81 | 12.87 | - | 0.23% | 1,800 |
| May 30, 2025 | 12.88 | 12.88 | 12.74 | 12.84 | - | - | 14,300 |
| May 29, 2025 | 12.85 | 12.85 | 12.79 | 12.84 | - | -0.12% | 3,500 |
| May 28, 2025 | 12.94 | 12.94 | 12.86 | 12.86 | - | -0.73% | 18,600 |
| May 27, 2025 | 12.81 | 12.97 | 12.81 | 12.95 | - | 0.70% | 12,400 |
| May 26, 2025 | 12.86 | 12.86 | 12.83 | 12.86 | - | 0.94% | 7,500 |
| May 23, 2025 | 12.62 | 12.74 | 12.62 | 12.74 | - | -0.23% | 3,800 |
| May 22, 2025 | 12.75 | 12.81 | 12.69 | 12.77 | - | -0.31% | 13,700 |
| May 21, 2025 | 12.97 | 12.97 | 12.80 | 12.81 | - | -1.46% | 16,800 |
| May 20, 2025 | 13.04 | 13.05 | 12.99 | 13.00 | - | -0.38% | 5,100 |
| May 16, 2025 | 13.04 | 13.05 | 12.95 | 13.05 | - | 0.69% | 13,100 |
| May 15, 2025 | 12.95 | 12.96 | 12.94 | 12.96 | - | 0.78% | 1,900 |
| May 14, 2025 | 12.88 | 12.88 | 12.83 | 12.86 | - | -0.69% | 5,300 |
| May 13, 2025 | 12.94 | 12.97 | 12.94 | 12.95 | - | 0.94% | 4,800 |
| May 12, 2025 | 12.79 | 12.86 | 12.79 | 12.83 | - | 3.14% | 24,600 |
| May 9, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | - | -0.56% | 100 |
| May 8, 2025 | 12.41 | 12.51 | 12.41 | 12.51 | - | 1.96% | 4,500 |
| May 7, 2025 | 12.29 | 12.36 | 12.27 | 12.27 | - | -0.57% | 2,900 |
| May 6, 2025 | 12.32 | 12.36 | 12.30 | 12.34 | - | -0.32% | 3,500 |
| May 5, 2025 | 12.37 | 12.38 | 12.37 | 12.38 | - | -0.56% | 1,800 |
| May 2, 2025 | 12.45 | 12.45 | 12.43 | 12.45 | - | 1.30% | 1,700 |
| May 1, 2025 | 12.32 | 12.36 | 12.29 | 12.29 | - | 1.24% | 3,000 |
| Apr 30, 2025 | 12.10 | 12.14 | 12.10 | 12.14 | - | -0.65% | 2,500 |
| Apr 29, 2025 | 12.11 | 12.22 | 12.11 | 12.22 | - | 0.91% | 4,300 |
| Apr 28, 2025 | 12.09 | 12.11 | 12.09 | 12.11 | - | - | 600 |
| Apr 25, 2025 | 12.08 | 12.12 | 12.08 | 12.11 | - | -0.25% | 5,500 |
| Apr 24, 2025 | 11.99 | 12.14 | 11.99 | 12.14 | - | 2.02% | 17,000 |
| Apr 23, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | - | 0.51% | 6,200 |
| Apr 22, 2025 | 11.72 | 11.84 | 11.70 | 11.84 | - | 3.00% | 19,900 |
| Apr 21, 2025 | 11.60 | 11.60 | 11.47 | 11.50 | - | -2.50% | 25,700 |
| Apr 17, 2025 | 11.84 | 11.86 | 11.79 | 11.79 | - | 0.60% | 12,000 |
| Apr 16, 2025 | 11.81 | 11.84 | 11.62 | 11.72 | - | -1.43% | 9,700 |
| Apr 15, 2025 | 11.96 | 11.96 | 11.88 | 11.89 | - | -0.67% | 14,200 |