Manulife Multifactor Canadian SMID Cap Index ETF (MCSM)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 42.47 | 0 | 0.00 | 42.47 | 42.47 | 42.47 | 0 |
| 1742506800 | 42.47 | 0.06 | 0.14 | 42.47 | 42.47 | 42.47 | 8 |
| 1742420400 | 42.41 | 0.48 | 1.14 | 42.41 | 42.41 | 42.41 | 0 |
| 1742334000 | 41.93 | 0 | 0.00 | 41.93 | 41.93 | 41.93 | 0 |
| 1742247600 | 41.93 | 0.66 | 1.60 | 41.41 | 41.93 | 41.4 | 700 |
| 1741988400 | 41.27 | 0.59 | 1.45 | 41.28 | 41.29 | 41.27 | 270 |
| 1741902000 | 40.68 | -0.03 | -0.07 | 40.89 | 40.89 | 40.68 | 444 |
| 1741815600 | 40.71 | 0.54 | 1.34 | 40 | 40.71 | 40 | 3110 |
| 1741729200 | 40.17 | 0.69 | 1.75 | 39.98 | 40.23 | 39.81 | 700 |
| 1741642800 | 39.48 | -1.15 | -2.83 | 39.84 | 39.84 | 39.25 | 2809 |
| 1741387200 | 40.63 | 0.45 | 1.12 | 40.48 | 40.66 | 40.41 | 1000 |
| 1741300800 | 40.18 | -0.55 | -1.35 | 40.08 | 40.18 | 40.08 | 100 |
| 1741214400 | 40.73 | 0.71 | 1.77 | 40.5 | 40.73 | 40.5 | 500 |
| 1741128000 | 40.02 | -0.4 | -0.99 | 39.87 | 40.18 | 39.87 | 1800 |
| 1741041600 | 40.42 | -1 | -2.41 | 40.6 | 40.6 | 40.42 | 622 |
| 1740782400 | 41.42 | -0.08 | -0.19 | 41.43 | 41.43 | 41.15 | 5300 |
| 1740696000 | 41.5 | -0.47 | -1.12 | 41.94 | 41.94 | 41.5 | 6900 |
| 1740609600 | 41.97 | 0.43 | 1.04 | 41.97 | 41.97 | 41.97 | 0 |
| 1740523200 | 41.54 | -0.29 | -0.69 | 41.54 | 41.54 | 41.54 | 0 |
| 1740436800 | 41.83 | -0.05 | -0.12 | 41.81 | 41.89 | 41.81 | 300 |
| 1740177600 | 41.88 | -1 | -2.33 | 41.88 | 41.88 | 41.88 | 0 |
| 1740091200 | 42.88 | 0.07 | 0.16 | 42.88 | 42.88 | 42.88 | 0 |
| 1740004800 | 42.81 | -0.08 | -0.19 | 42.81 | 42.81 | 42.81 | 0 |
| 1739918400 | 42.89 | 0.32 | 0.75 | 41.57 | 42.89 | 41.57 | 479 |
| 1739572800 | 42.57 | -0.37 | -0.86 | 42.7 | 42.7 | 42.57 | 1545 |
| 1739486400 | 42.94 | 0.08 | 0.19 | 42.89 | 42.95 | 42.89 | 2500 |
| 1739400000 | 42.86 | -0.06 | -0.14 | 43.09 | 43.09 | 42.86 | 850 |
| 1739313600 | 42.92 | -0.21 | -0.49 | 42.95 | 43.09 | 42.92 | 1200 |
| 1739227200 | 43.13 | 0.56 | 1.32 | 43.15 | 43.15 | 43.13 | 500 |
| 1738968000 | 42.57 | -0.05 | -0.12 | 42.68 | 42.68 | 42.57 | 100 |
| 1738881600 | 42.62 | -0.49 | -1.14 | 42.62 | 42.62 | 42.62 | 0 |
| 1738795200 | 43.11 | 0.56 | 1.32 | 43.05 | 43.11 | 43.05 | 400 |
| 1738708800 | 42.55 | 0.63 | 1.50 | 42.55 | 42.55 | 42.55 | 0 |
| 1738622400 | 41.92 | -0.36 | -0.85 | 41.06 | 42.05 | 41.06 | 4900 |
| 1738363200 | 42.28 | -0.26 | -0.61 | 42.83 | 42.83 | 42.28 | 7900 |
| 1738276800 | 42.54 | 0.88 | 2.11 | 42.5 | 42.57 | 42.5 | 1975 |
| 1738190400 | 41.66 | 0.2 | 0.48 | 41.66 | 41.66 | 41.66 | 0 |
| 1738104000 | 41.46 | 0.11 | 0.27 | 41.46 | 41.46 | 41.46 | 0 |
| 1738017600 | 41.35 | -1.53 | -3.57 | 41.38 | 41.38 | 41.35 | 310 |
| 1737758400 | 42.88 | 0.04 | 0.09 | 42.88 | 42.88 | 42.88 | 196 |
| 1737672000 | 42.84 | -0.01 | -0.02 | 42.88 | 42.94 | 42.81 | 914 |
| 1737585600 | 42.85 | 0.01 | 0.02 | 43.02 | 43.02 | 42.85 | 100 |
| 1737499200 | 42.84 | -0.05 | -0.12 | 42.8 | 42.88 | 42.8 | 436 |
| 1737412800 | 42.89 | 0.43 | 1.01 | 42.37 | 42.89 | 42.37 | 1400 |
| 1737153600 | 42.46 | 0.28 | 0.66 | 42.38 | 42.46 | 42.38 | 300 |
| 1737067200 | 42.18 | 0.03 | 0.07 | 42.2 | 42.33 | 42.18 | 1365 |
| 1736980800 | 42.15 | 0.28 | 0.67 | 41.99 | 42.15 | 41.99 | 388 |
| 1736894400 | 41.87 | 0.27 | 0.65 | 41.87 | 41.87 | 41.87 | 100 |
| 1736808000 | 41.6 | -0.81 | -1.91 | 41.6 | 41.6 | 41.6 | 0 |
| 1736548800 | 42.41 | -0.23 | -0.54 | 42.6 | 42.6 | 42.36 | 2750 |
| 1736462400 | 42.64 | 0.22 | 0.52 | 42.6 | 42.68 | 42.6 | 300 |
| 1736376000 | 42.42 | 0.11 | 0.26 | 42.28 | 42.42 | 42.28 | 700 |
| 1736289600 | 42.31 | 0 | 0.00 | 42.42 | 42.42 | 42.31 | 2251 |
| 1736203200 | 42.31 | -0.11 | -0.26 | 42.31 | 42.31 | 42.31 | 0 |
| 1735944000 | 42.42 | 0.16 | 0.38 | 42.45 | 42.45 | 42.42 | 655 |
| 1735857600 | 42.26 | 0.67 | 1.61 | 42.26 | 42.26 | 42.26 | 0 |
| 1735684800 | 41.59 | 0.41 | 1.00 | 41.59 | 41.59 | 41.59 | 57 |
| 1735598400 | 41.18 | -0.61 | -1.46 | 41.32 | 41.32 | 41.18 | 140 |
| 1735339200 | 41.79 | 0.17 | 0.41 | 41.78 | 41.79 | 41.78 | 516 |
| 1735080000 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1734993600 | 41.62 | 0.32 | 0.77 | 41.59 | 41.62 | 41.59 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
