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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	49.57	50.48	50.48	50.5	49.57	879
August 21, 2025	49.55	49.82	49.82	49.82	49.55	800
August 20, 2025	49.07	49.08	49.08	49.08	49.06	407
August 19, 2025	49.55	49.09	49.09	49.55	49.09	510
August 18, 2025	49.52	49.52	49.52	49.52	49.52	100
August 15, 2025	49.35	49.49	49.49	49.49	49.35	400
August 14, 2025	49.35	49.28	49.28	49.36	49.16	800
August 13, 2025	49.29	49.27	49.27	49.29	49.27	2,101
August 12, 2025	48.67	48.73	48.73	48.75	48.67	2,518
August 11, 2025	48.13	48.25	48.25	48.25	48.1	800
August 08, 2025	48.25	48.25	48.25	48.25	48.25	100
August 07, 2025	48.5	48.22	48.22	48.5	48.22	1,600
August 06, 2025	48.15	48.15	48.15	48.15	48.15	100
August 05, 2025	47.91	47.91	47.91	47.91	47.91	100
August 01, 2025	46.88	47.15	47.15	47.15	46.88	400
July 31, 2025	47.53	47.32	47.32	47.53	47.32	400
July 30, 2025	47.97	47.43	47.43	47.97	47.43	1,800
July 29, 2025	48.16	48.14	48.14	48.16	48.14	505
July 28, 2025	48.2	48.2	48.2	48.2	48.2	801
July 25, 2025	48.25	48.25	48.25	48.25	48.25	18
July 24, 2025	48.25	48.25	48.25	48.25	48.25	100
July 23, 2025	48.44	48.44	48.44	48.44	48.44	0
July 22, 2025	48.44	48.44	48.44	48.44	48.44	100
July 21, 2025	46.93	48.07	48.07	48.17	46.93	420
July 18, 2025	47.74	47.74	47.73	47.74	47.74	100
July 17, 2025	47.49	47.49	47.49	47.49	47.49	0
July 16, 2025	47.51	47.51	47.51	47.51	47.51	800
July 15, 2025	47.91	47.62	47.62	47.91	47.62	400
July 14, 2025	47.95	47.81	47.81	47.96	47.76	1,925
July 11, 2025	47.49	47.49	47.49	47.49	47.49	0
July 10, 2025	47.32	47.5	47.49	47.5	47.32	877
July 09, 2025	47.27	47.45	47.45	47.51	47.27	2,000
July 08, 2025	47.19	47.28	47.28	47.28	47.19	900
July 07, 2025	47.47	47.57	47.57	47.57	47.44	1,500
July 04, 2025	47.54	47.6	47.6	47.6	47.54	1,291
July 03, 2025	47.39	47.41	47.4	47.41	47.39	378
July 02, 2025	47.08	47.08	47.08	47.08	47.08	0
June 30, 2025	46.89	46.98	46.98	46.98	46.89	500
June 27, 2025	46.64	46.48	46.49	46.72	46.48	1,435
June 26, 2025	46.56	46.56	46.56	46.56	46.56	0
June 25, 2025	46.45	46.58	46.58	46.58	46.45	220
June 24, 2025	46.91	46.91	46.91	46.91	46.91	112
June 23, 2025	47.28	46.91	46.91	47.28	46.91	1,009
June 20, 2025	46.97	46.97	46.97	46.97	46.97	1,023
June 19, 2025	47.07	47.07	47.07	47.07	47.07	130
June 18, 2025	47.22	47.26	47.26	47.29	47.22	334
June 17, 2025	46.98	46.98	47	46.98	46.98	668
June 16, 2025	47.33	46.99	46.99	47.33	46.94	1,600
June 13, 2025	47.04	47.04	47.04	47.04	47.04	223
June 12, 2025	46.81	46.82	46.82	46.82	46.81	734
June 11, 2025	46.36	46.3	46.5	46.36	46.3	1,800
June 10, 2025	46.2	46.25	46.25	46.27	46.2	572
June 09, 2025	46.35	46.27	46.27	46.35	46.27	401
June 06, 2025	46.27	46.27	46.27	46.27	46.27	0
June 05, 2025	46.25	46.25	46.25	46.25	46.25	125
June 04, 2025	45.85	45.85	45.85	45.85	45.85	125
June 03, 2025	45.87	45.97	45.97	45.97	45.86	1,973
June 02, 2025	44.64	44.64	44.64	44.64	44.64	0
May 30, 2025	44.81	44.81	44.81	44.81	44.81	0
May 29, 2025	45	44.88	44.88	45.02	44.88	3,100

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