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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	59.07	59.01	59.01	59.07	59.01	629
October 14, 2025	58	58.09	58.09	58.09	58	600
October 10, 2025	57.25	56.47	56.49	57.25	56.47	1,263
October 09, 2025	57.41	57.07	57.07	57.72	57.07	603
October 08, 2025	58.06	58.06	58.06	58.06	58.06	121
October 07, 2025	57.92	56.93	56.93	57.92	56.75	1,200
October 06, 2025	57.2	57.37	57.37	57.5	57.2	1,020
October 03, 2025	56.76	56.83	56.83	56.83	56.59	1,284
October 02, 2025	55.8	55.84	56.4	55.84	55.8	200
October 01, 2025	56.02	56.27	56.27	56.28	56.02	600
September 30, 2025	55.67	55.75	55.75	55.75	55.62	1,700
September 29, 2025	55.78	55.91	55.91	55.96	55.76	1,840
September 26, 2025	54.99	55.13	55.13	55.19	54.99	800
September 25, 2025	54.82	54.72	54.72	54.83	54.7	804
September 24, 2025	54.85	54.74	54.74	54.85	54.74	800
September 23, 2025	54.88	54.72	54.72	54.88	54.72	523
September 22, 2025	53.72	53.72	53.72	53.72	53.72	0
September 19, 2025	53.47	53.72	53.72	53.78	53.45	900
September 18, 2025	52.97	53.18	53.18	53.18	52.97	500
September 17, 2025	53.34	53.14	53.14	53.38	53.11	1,682
September 16, 2025	53.89	53.33	53.33	53.89	53.33	269
September 15, 2025	53.43	53.43	53.43	53.43	53.43	100
September 12, 2025	53.25	53.25	53.25	53.25	53.25	323
September 11, 2025	53	53.2	53.2	53.25	53	3,700
September 10, 2025	52.79	52.79	52.98	52.79	52.79	200

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