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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.56	69.51	69.51	69.51	68.56	1,089
February 19, 2026	68.43	68.72	68.72	68.72	68.13	1,800
February 18, 2026	67.49	67.37	67.37	67.49	67.37	1,229
February 17, 2026	66.64	66.66	66.66	66.66	66.29	2,500
February 13, 2026	66.58	67.57	67.57	67.57	66.58	709
February 12, 2026	68	65.75	65.75	68	65.75	1,251
February 11, 2026	68.15	67.67	67.67	68.15	67.3	1,411
February 10, 2026	66.78	67.26	67.26	67.3	66.78	1,400
February 09, 2026	65.64	66.71	66.71	66.71	65.64	300
February 06, 2026	64.56	65.28	65.28	65.28	64.56	400
February 05, 2026	64.37	63.31	63.31	64.48	63.31	2,900
February 04, 2026	64.93	65.6	65.6	65.6	64.93	597
February 03, 2026	65.65	65.09	65.09	65.73	64.56	1,584
February 02, 2026	63.88	63.86	63.86	63.9	63.8	641
January 30, 2026	66.27	63.97	63.97	66.27	63.77	1,122
January 29, 2026	70.42	67.1	67.1	70.42	67.06	1,571
January 28, 2026	69.69	68.79	68.79	69.69	68.33	721
January 27, 2026	68.73	67.7	68.13	68.73	67.27	837
January 26, 2026	69.14	68.03	68.03	69.24	67.93	2,447
January 23, 2026	67.55	67.79	67.79	67.79	67.55	300
January 22, 2026	67.25	67.05	67.05	67.25	67.05	494
January 21, 2026	66.48	65.84	65.84	66.48	65.63	2,913
January 20, 2026	65.87	65.87	65.87	65.87	65.87	300
January 19, 2026	65.25	65.25	65.25	65.25	65.25	911
January 16, 2026	64.3	64.75	64.75	64.75	64.2	1,600
January 15, 2026	64.42	64.42	64.42	64.42	64.42	840
January 14, 2026	64.31	64.2	64.2	64.38	64.14	623
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

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