Manulife Multifactor Emerging Markets Index ETF (MEME.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719438000 | 29.45 | 0.05 | 0.17 | 29.45 | 29.45 | 29.45 | 0 |
| 1719351600 | 29.4 | -0.2 | -0.68 | 29.3 | 29.4 | 29.3 | 186 |
| 1719265200 | 29.6 | 0.1 | 0.34 | 29.65 | 29.65 | 29.6 | 100 |
| 1719006000 | 29.5 | -0.06 | -0.20 | 29.5 | 29.5 | 29.5 | 0 |
| 1718919600 | 29.56 | -0.26 | -0.87 | 29.56 | 29.56 | 29.56 | 0 |
| 1718833200 | 29.82 | 0.15 | 0.51 | 29.73 | 29.82 | 29.73 | 460 |
| 1718746800 | 29.67 | 0.23 | 0.78 | 29.79 | 29.8 | 29.63 | 1100 |
| 1718660400 | 29.44 | 0.13 | 0.44 | 29.52 | 29.55 | 29.44 | 1470 |
| 1718401200 | 29.31 | 0.01 | 0.03 | 29.31 | 29.31 | 29.31 | 0 |
| 1718314800 | 29.3 | -0.03 | -0.10 | 29.35 | 29.35 | 29.3 | 100 |
| 1718228400 | 29.33 | 0.18 | 0.62 | 29.33 | 29.33 | 29.33 | 9 |
| 1718142000 | 29.15 | -0.25 | -0.85 | 29.05 | 29.15 | 29.05 | 200 |
| 1718055600 | 29.4 | 0.26 | 0.89 | 29.4 | 29.4 | 29.4 | 60 |
| 1717796400 | 29.14 | -0.06 | -0.21 | 29.14 | 29.14 | 29.14 | 0 |
| 1717710000 | 29.2 | 0.13 | 0.45 | 29.2 | 29.2 | 29.2 | 0 |
| 1717623600 | 29.07 | 0.54 | 1.89 | 29.07 | 29.07 | 29.07 | 0 |
| 1717537200 | 28.53 | -0.4 | -1.38 | 28.53 | 28.53 | 28.53 | 0 |
| 1717450800 | 28.93 | 0.4 | 1.40 | 28.93 | 28.93 | 28.93 | 0 |
| 1717191600 | 28.53 | -0.37 | -1.28 | 28.38 | 28.53 | 28.37 | 300 |
| 1717105200 | 28.9 | -0.19 | -0.65 | 28.9 | 28.9 | 28.9 | 23 |
| 1717018800 | 29.09 | -0.29 | -0.99 | 29.09 | 29.09 | 29.09 | 0 |
| 1716932400 | 29.38 | -0.17 | -0.58 | 29.38 | 29.38 | 29.38 | 0 |
| 1716846000 | 29.55 | 0.14 | 0.48 | 29.55 | 29.55 | 29.55 | 0 |
| 1716586800 | 29.41 | -0.09 | -0.31 | 29.41 | 29.41 | 29.41 | 0 |
| 1716500400 | 29.5 | -0.11 | -0.37 | 29.5 | 29.5 | 29.5 | 0 |
| 1716414000 | 29.61 | 0.01 | 0.03 | 29.5 | 29.61 | 29.5 | 102 |
| 1716327600 | 29.6 | -0.22 | -0.74 | 29.6 | 29.6 | 29.6 | 0 |
| 1715982000 | 29.82 | 0.12 | 0.40 | 29.82 | 29.82 | 29.82 | 0 |
| 1715895600 | 29.7 | 0.29 | 0.99 | 29.7 | 29.7 | 29.7 | 30 |
| 1715809200 | 29.41 | 0.13 | 0.44 | 29.41 | 29.41 | 29.41 | 0 |
| 1715722800 | 29.28 | 0.01 | 0.03 | 29.16 | 29.28 | 29.14 | 603 |
| 1715636400 | 29.27 | 0.26 | 0.90 | 29.43 | 29.43 | 29.27 | 200 |
| 1715377200 | 29.01 | 0.16 | 0.55 | 29.01 | 29.01 | 29.01 | 0 |
| 1715290800 | 28.85 | -0.2 | -0.69 | 28.85 | 28.85 | 28.85 | 0 |
| 1715204400 | 29.05 | 0.03 | 0.10 | 29.09 | 29.13 | 29.05 | 800 |
| 1715118000 | 29.02 | 0.04 | 0.14 | 29.09 | 29.09 | 28.94 | 600 |
| 1715031600 | 28.98 | 0.02 | 0.07 | 28.9 | 28.98 | 28.9 | 100 |
| 1714772400 | 28.96 | 0.11 | 0.38 | 28.96 | 28.96 | 28.96 | 0 |
| 1714686000 | 28.85 | 0.48 | 1.69 | 28.92 | 28.93 | 28.72 | 1000 |
| 1714599600 | 28.37 | 0.01 | 0.04 | 28.37 | 28.37 | 28.37 | 0 |
| 1714513200 | 28.36 | -0.17 | -0.60 | 28.36 | 28.36 | 28.28 | 1687 |
| 1714426800 | 28.53 | 0.43 | 1.53 | 28.29 | 28.53 | 28.29 | 319 |
| 1714167600 | 28.1 | 0.17 | 0.61 | 28.1 | 28.1 | 28.1 | 50 |
| 1714081200 | 27.93 | -0.04 | -0.14 | 27.93 | 27.93 | 27.93 | 0 |
| 1713994800 | 27.97 | 0.1 | 0.36 | 27.92 | 27.97 | 27.92 | 1091 |
| 1713908400 | 27.87 | 0.24 | 0.87 | 27.64 | 27.87 | 27.64 | 250 |
| 1713822000 | 27.63 | 0.14 | 0.51 | 27.63 | 27.63 | 27.63 | 0 |
| 1713562800 | 27.49 | -0.09 | -0.33 | 27.49 | 27.49 | 27.49 | 0 |
| 1713476400 | 27.58 | 0.13 | 0.47 | 27.58 | 27.58 | 27.58 | 0 |
| 1713390000 | 27.45 | -0.09 | -0.33 | 27.45 | 27.45 | 27.45 | 0 |
| 1713303600 | 27.54 | -0.29 | -1.04 | 27.64 | 27.64 | 27.54 | 101 |
| 1713217200 | 27.83 | -0.14 | -0.50 | 28.06 | 28.06 | 27.83 | 100 |
| 1712958000 | 27.97 | -0.46 | -1.62 | 27.97 | 27.97 | 27.97 | 0 |
| 1712871600 | 28.43 | 0.12 | 0.42 | 28.43 | 28.43 | 28.43 | 0 |
| 1712785200 | 28.31 | 0.12 | 0.43 | 28.31 | 28.31 | 28.31 | 0 |
| 1712698800 | 28.19 | -0.07 | -0.25 | 28.28 | 28.3 | 28.19 | 15200 |
| 1712612400 | 28.26 | 0.09 | 0.32 | 28.26 | 28.26 | 28.26 | 0 |
| 1712353200 | 28.17 | 0.27 | 0.97 | 28.08 | 28.17 | 28.08 | 200 |
| 1712266800 | 27.9 | -0.19 | -0.68 | 28.17 | 28.33 | 27.9 | 600 |
| 1712180400 | 28.09 | -0.03 | -0.11 | 28.09 | 28.09 | 28.09 | 0 |
| 1712094000 | 28.12 | 0.34 | 1.22 | 28.12 | 28.12 | 28.12 | 23 |
| 1712007600 | 27.78 | -0.15 | -0.54 | 27.81 | 27.81 | 27.77 | 900 |
| 1711662000 | 27.93 | 0.06 | 0.22 | 27.93 | 27.93 | 27.93 | 0 |
| 1711575600 | 27.87 | 0.01 | 0.04 | 27.75 | 27.87 | 27.75 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
