Manulife Multifactor Canadian SMID Cap Index ETF - MCSM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	64.33	64.33	64.33	64.33	64.03	632
January 12, 2026	63.9	64.04	64.04	64.12	63.9	1,311
January 09, 2026	62.5	62.63	62.63	62.7	62.46	1,918
January 08, 2026	61.55	61.77	61.77	61.77	61.55	1,000
January 07, 2026	61.44	61.63	61.63	61.63	61	924
January 06, 2026	61.96	61.96	61.96	61.96	61.96	229
January 05, 2026	61.28	61.28	61.28	61.28	61.28	229
January 02, 2026	60.15	60.05	60.05	60.15	59.8	319
December 31, 2025	60.26	60.12	60.12	60.28	60.12	5,484
December 30, 2025	60.64	60.44	60.44	60.64	60.44	625
December 29, 2025	60.85	60.6	60.6	60.85	60.6	630
December 23, 2025	61.35	61.71	61.71	61.71	61.35	440
December 22, 2025	61.43	61.43	61.43	61.43	61.43	200
December 19, 2025	60.7	60.7	60.7	60.7	60.7	130
December 18, 2025	60.22	59.78	59.78	60.29	59.78	418
December 17, 2025	60.25	59.59	59.59	60.25	59.55	600
December 16, 2025	59.87	59.81	59.7	59.87	59.47	401
December 15, 2025	59.76	59.78	59.78	59.82	59.76	412
December 12, 2025	60.17	60.01	60.01	60.17	59.93	407
December 11, 2025	60.33	60.33	60.27	60.33	60.33	177
December 10, 2025	59.08	59.13	59.65	59.13	59.08	223
December 09, 2025	58.7	58.7	58.7	58.7	58.7	0
December 08, 2025	58.69	58.7	58.7	58.75	58.69	500
December 05, 2025	59.67	59.32	59.32	59.67	59.32	832
December 04, 2025	58.92	59.27	59.27	59.27	58.92	500
December 03, 2025	58.67	58.67	58.67	58.67	58.67	5
December 02, 2025	58.3	58.67	58.67	58.67	58.3	503
December 01, 2025	59.32	59.3	59.3	59.36	59.27	1,730
November 28, 2025	59.35	59.32	59.32	59.42	59.32	700
November 27, 2025	58.66	59.18	59.18	59.18	58.66	240
November 26, 2025	58.35	58.35	58.35	58.35	58.35	111
November 25, 2025	57	57	57.21	57	57	260
November 24, 2025	56.57	56.57	56.57	56.57	56.57	147
November 21, 2025	54.9	54.9	54.9	54.9	54.9	103
November 20, 2025	56.69	55.03	55.03	56.69	55.02	956
November 19, 2025	56.28	56.2	56.2	56.28	55.77	541
November 18, 2025	55.48	55.92	55.92	55.92	55.43	800
November 17, 2025	55.86	55.54	55.54	56.02	55.54	1,210
November 14, 2025	56.23	56.23	56.23	56.23	56.23	108
November 13, 2025	56.5	56.28	56.28	56.5	56.14	500
November 12, 2025	57.52	57.67	57.67	57.67	57.52	540
November 11, 2025	56.66	56.66	56.66	56.66	56.66	535
November 10, 2025	56.57	56.68	56.68	56.69	56.57	535
November 07, 2025	55.02	55.02	55.02	55.02	55.02	270
November 06, 2025	55.15	55.05	55.05	55.15	55.05	270
November 05, 2025	55.25	55.25	55.25	55.25	55.25	400
November 04, 2025	55.15	54.56	54.56	55.15	54.56	1,746
November 03, 2025	56.26	56.26	56.26	56.26	56.26	576
October 31, 2025	56	56.17	56.17	56.17	55.93	600
October 30, 2025	56.21	56.14	56.14	56.21	56.14	285
October 29, 2025	56.68	55.77	55.77	56.68	55.77	800
October 28, 2025	56.2	55.93	55.93	56.21	55.9	1,376
October 27, 2025	56.47	55.65	55.65	56.47	55.65	422
October 24, 2025	56.56	56.64	56.64	56.79	56.56	9,100
October 23, 2025	56.6	56.5	56.5	56.6	56.34	1,500
October 22, 2025	55.55	56.07	56.07	56.09	55.55	1,100
October 21, 2025	56.61	55.8	55.8	56.61	55.75	1,630
October 20, 2025	57.95	57.99	57.99	57.99	57.85	400
October 17, 2025	57.15	57.23	57.23	57.27	56.93	803
October 16, 2025	59.23	58.71	58.71	59.23	58.71	3,590

Manulife Multifactor Canadian SMID Cap Index ETF (MCSM.TO) TSX