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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	52.35	52.35	52.35	52.35	52.35	0
September 08, 2025	52.35	52.35	52.35	52.35	52.35	100
September 05, 2025	52.29	52.29	52.29	52.29	52.29	179
September 04, 2025	51.59	51.59	51.59	51.59	51.59	0
September 03, 2025	51.72	51.59	51.59	51.73	51.58	804
September 02, 2025	51.48	51.48	51.48	51.48	51.48	321
August 29, 2025	50.63	50.63	50.63	50.63	50.63	0
August 28, 2025	50.72	50.63	50.63	50.72	50.63	500
August 27, 2025	50.52	50.65	50.65	50.65	50.52	1,300
August 26, 2025	50.56	50.56	50.56	50.56	50.56	200
August 25, 2025	50.4	50.37	50.37	50.4	50.34	1,400
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

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