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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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