Manulife Multifactor Canadian SMID Cap Index ETF (MCSM)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 40.63 | 0.23 | 0.57 | 40.63 | 40.63 | 40.63 | 6 |
| 1720820400 | 40.4 | 0.3 | 0.75 | 40.4 | 40.4 | 40.4 | 300 |
| 1720734000 | 40.1 | 0.59 | 1.49 | 39.61 | 40.1 | 39.61 | 1200 |
| 1720647600 | 39.51 | 0.45 | 1.15 | 39.51 | 39.51 | 39.51 | 0 |
| 1720561200 | 39.06 | -0.26 | -0.66 | 39.1 | 39.1 | 39.06 | 1744 |
| 1720474800 | 39.32 | 0.13 | 0.33 | 39.32 | 39.32 | 39.32 | 0 |
| 1720215600 | 39.19 | -0.3 | -0.76 | 39.39 | 39.39 | 39.19 | 600 |
| 1720129200 | 39.49 | 0.12 | 0.30 | 39.55 | 39.55 | 39.49 | 200 |
| 1720042800 | 39.37 | 0.27 | 0.69 | 39.55 | 39.55 | 39.37 | 1500 |
| 1719956400 | 39.1 | 0.16 | 0.41 | 39.17 | 39.17 | 38.95 | 440 |
| 1719610800 | 38.94 | -0.34 | -0.87 | 38.94 | 38.94 | 38.94 | 50 |
| 1719524400 | 39.28 | 0.42 | 1.08 | 39.24 | 39.28 | 39.24 | 114 |
| 1719438000 | 38.86 | 0.04 | 0.10 | 38.86 | 38.86 | 38.86 | 21 |
| 1719351600 | 38.82 | -0.22 | -0.56 | 38.78 | 38.82 | 38.77 | 1300 |
| 1719265200 | 39.04 | 0.53 | 1.38 | 38.81 | 39.04 | 38.81 | 1500 |
| 1719006000 | 38.51 | -0.24 | -0.62 | 38.51 | 38.51 | 38.51 | 0 |
| 1718919600 | 38.75 | -0.01 | -0.03 | 38.84 | 38.84 | 38.75 | 448 |
| 1718833200 | 38.76 | -0.05 | -0.13 | 38.7 | 38.76 | 38.7 | 700 |
| 1718746800 | 38.81 | 0.25 | 0.65 | 38.88 | 38.88 | 38.81 | 700 |
| 1718660400 | 38.56 | -0.06 | -0.16 | 38.36 | 38.6 | 38.36 | 747 |
| 1718401200 | 38.62 | -0.27 | -0.69 | 38.62 | 38.62 | 38.5 | 3304 |
| 1718314800 | 38.89 | -0.51 | -1.29 | 38.87 | 38.89 | 38.87 | 722 |
| 1718228400 | 39.4 | 0.21 | 0.54 | 39.56 | 39.56 | 39.4 | 900 |
| 1718142000 | 39.19 | -0.39 | -0.99 | 39.31 | 39.31 | 39.09 | 900 |
| 1718055600 | 39.58 | 0.4 | 1.02 | 39.58 | 39.58 | 39.58 | 1 |
| 1717796400 | 39.18 | -0.51 | -1.28 | 39.45 | 39.45 | 39.18 | 325 |
| 1717710000 | 39.69 | 0.26 | 0.66 | 39.58 | 39.74 | 39.58 | 1200 |
| 1717623600 | 39.43 | 0.47 | 1.21 | 39.42 | 39.43 | 39.42 | 375 |
| 1717537200 | 38.96 | -0.46 | -1.17 | 38.85 | 38.96 | 38.85 | 1403 |
| 1717450800 | 39.42 | -0.37 | -0.93 | 39.4 | 39.42 | 39.4 | 625 |
| 1717191600 | 39.79 | 0.19 | 0.48 | 39.79 | 39.79 | 39.79 | 145 |
| 1717105200 | 39.6 | 0.1 | 0.25 | 39.64 | 39.66 | 39.6 | 600 |
| 1717018800 | 39.5 | -0.54 | -1.35 | 39.5 | 39.5 | 39.5 | 0 |
| 1716932400 | 40.04 | 0.1 | 0.25 | 40.04 | 40.04 | 40.04 | 45 |
| 1716846000 | 39.94 | 0.28 | 0.71 | 39.94 | 39.94 | 39.94 | 0 |
| 1716586800 | 39.66 | 0.39 | 0.99 | 39.66 | 39.66 | 39.66 | 20 |
| 1716500400 | 39.27 | -0.33 | -0.83 | 39.51 | 39.51 | 39.18 | 410 |
| 1716414000 | 39.6 | -0.46 | -1.15 | 39.57 | 39.6 | 39.57 | 101 |
| 1716327600 | 40.06 | -0.03 | -0.07 | 40.06 | 40.06 | 40.06 | 400 |
| 1715982000 | 40.09 | 0.31 | 0.78 | 40.06 | 40.09 | 40.06 | 407 |
| 1715895600 | 39.78 | 0.08 | 0.20 | 39.71 | 39.8 | 39.71 | 200 |
| 1715809200 | 39.7 | 0.24 | 0.61 | 39.76 | 39.8 | 39.7 | 2690 |
| 1715722800 | 39.46 | 0.18 | 0.46 | 39.28 | 39.46 | 39.28 | 700 |
| 1715636400 | 39.28 | -0.05 | -0.13 | 39.26 | 39.28 | 39.26 | 100 |
| 1715377200 | 39.33 | -0.21 | -0.53 | 39.33 | 39.33 | 39.33 | 85 |
| 1715290800 | 39.54 | 0.21 | 0.53 | 39.54 | 39.54 | 39.54 | 2 |
| 1715204400 | 39.33 | 0.05 | 0.13 | 39.12 | 39.33 | 39.12 | 600 |
| 1715118000 | 39.28 | 0.06 | 0.15 | 39.28 | 39.28 | 39.28 | 69 |
| 1715031600 | 39.22 | 0.6 | 1.55 | 39.22 | 39.22 | 39.22 | 15 |
| 1714772400 | 38.62 | 0.02 | 0.05 | 38.62 | 38.62 | 38.62 | 70 |
| 1714686000 | 38.6 | 0.02 | 0.05 | 38.6 | 38.6 | 38.6 | 100 |
| 1714599600 | 38.58 | -0.2 | -0.52 | 38.79 | 38.79 | 38.58 | 100 |
| 1714513200 | 38.78 | -0.46 | -1.17 | 38.78 | 38.78 | 38.78 | 0 |
| 1714426800 | 39.24 | 0.08 | 0.20 | 39.05 | 39.24 | 39.05 | 288 |
| 1714167600 | 39.16 | 0.29 | 0.75 | 39.06 | 39.21 | 39.06 | 500 |
| 1714081200 | 38.87 | 0.14 | 0.36 | 38.54 | 38.87 | 38.54 | 320 |
| 1713994800 | 38.73 | -0.05 | -0.13 | 38.77 | 38.77 | 38.73 | 900 |
| 1713908400 | 38.78 | 0.43 | 1.12 | 38.92 | 38.92 | 38.78 | 200 |
| 1713822000 | 38.35 | -0.15 | -0.39 | 38.35 | 38.35 | 38.35 | 0 |
| 1713562800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1713476400 | 38.5 | 0.01 | 0.03 | 38.54 | 38.54 | 38.5 | 300 |
| 1713390000 | 38.49 | -0.02 | -0.05 | 38.49 | 38.49 | 38.49 | 0 |
| 1713303600 | 38.51 | -0.05 | -0.13 | 38.27 | 38.52 | 38.27 | 529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
