Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2018 | 27.66 | 27.66 | 27.66 | 0 | -0.88(-3.08%) | |
| Oct 19, 2018 | 28.54 | 28.54 | 28.54 | 0 | -0.03(-0.11%) | |
| Oct 15, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.15(+0.53%) | |
| Oct 12, 2018 | 28.42 | 28.42 | 28.42 | 28.42 | 100 | -0.07(-0.25%) |
| Oct 11, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 100 | -0.34(-1.18%) |
| Oct 10, 2018 | 29.22 | 29.22 | 28.83 | 28.83 | 4,300 | -1.34(-4.44%) |
| Sep 27, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.11(-0.36%) | |
| Sep 26, 2018 | 30.28 | 30.28 | 30.28 | 30.28 | 100 | +0.21(+0.70%) |
| Sep 17, 2018 | 30.07 | 30.07 | 30.07 | 0 | -0.17(-0.56%) | |
| Sep 14, 2018 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | +0.18(+0.60%) |
| Sep 12, 2018 | 30.06 | 30.06 | 30.06 | 0 | -0.01(-0.03%) | |
| Sep 11, 2018 | 30.06 | 30.07 | 30.06 | 30.07 | 1,500 | +0.06(+0.20%) |
| Sep 06, 2018 | 30.01 | 30.01 | 30.01 | 0 | -0.07(-0.23%) | |
| Aug 31, 2018 | 30.08 | 30.08 | 30.08 | 0 | +0.39(+1.31%) | |
| Aug 17, 2018 | 29.69 | 29.69 | 29.69 | 0 | -0.04(-0.13%) | |
| Aug 09, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.24(+0.81%) | |
| Aug 03, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.10(+0.34%) | |
| Aug 02, 2018 | 29.39 | 29.39 | 29.39 | 29.39 | 2,700 | +0.07(+0.24%) |
| Jul 27, 2018 | 29.32 | 29.32 | 29.32 | 0 | -0.06(-0.20%) | |
| Jul 25, 2018 | 29.38 | 29.38 | 29.38 | 0 | +0.42(+1.45%) | |
| Jul 11, 2018 | 28.96 | 28.96 | 28.96 | 0 | -0.21(-0.72%) | |
| Jul 10, 2018 | 29.17 | 29.17 | 29.17 | 29.17 | 100 | +0.48(+1.67%) |
| Jun 26, 2018 | 28.69 | 28.69 | 28.69 | 10 | -0.22(-0.76%) | |
| Jun 21, 2018 | 28.91 | 28.91 | 28.91 | 0 | -0.13(-0.45%) | |
| Jun 19, 2018 | 29.04 | 29.04 | 29.04 | 0 | -0.16(-0.55%) | |
| Jun 18, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | -0.11(-0.38%) |
| Jun 13, 2018 | 29.31 | 29.31 | 29.31 | 0 | -0.01(-0.03%) | |
| Jun 11, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.41(+1.42%) | |
| Jun 05, 2018 | 28.91 | 28.91 | 28.91 | 0 | +0.44(+1.55%) | |
| May 31, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.03(+0.11%) | |
| May 29, 2018 | 28.44 | 28.44 | 28.44 | 0 | -0.20(-0.70%) | |
| May 25, 2018 | 28.64 | 28.64 | 28.64 | 0 | +0.02(+0.07%) | |
| May 18, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.42(+1.49%) | |
| May 07, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.12(+0.43%) | |
| May 04, 2018 | 28.08 | 28.08 | 28.08 | 28.08 | 100 | +0.10(+0.36%) |
| May 03, 2018 | 27.98 | 27.98 | 27.98 | 27.98 | 350 | +0.27(+0.97%) |
| May 01, 2018 | 27.71 | 27.71 | 27.71 | 0 | -0.43(-1.53%) | |
| Apr 26, 2018 | 28.14 | 28.14 | 28.14 | 0 | +0.30(+1.08%) | |
| Apr 24, 2018 | 27.84 | 27.84 | 27.84 | 0 | -0.51(-1.80%) | |
| Apr 19, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.11(+0.39%) | |
| Apr 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.33(+1.18%) | |
| Apr 13, 2018 | 28.06 | 28.06 | 27.91 | 27.91 | 200 | -0.26(-0.92%) |
| Apr 12, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 100 | +0.31(+1.11%) |
| Apr 09, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.10(+0.36%) | |
| Apr 06, 2018 | 27.77 | 27.77 | 27.76 | 27.76 | 200 | -0.37(-1.32%) |
| Apr 05, 2018 | 28.12 | 28.13 | 28.12 | 28.13 | 200 | +0.63(+2.29%) |
| Mar 28, 2018 | 27.50 | 27.50 | 27.50 | 63 | -0.23(-0.83%) | |
| Mar 27, 2018 | 27.85 | 27.85 | 27.73 | 27.73 | 289 | -0.18(-0.64%) |
| Mar 23, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.16(-0.57%) | |
| Mar 22, 2018 | 28.15 | 28.15 | 28.07 | 28.07 | 200 | -0.53(-1.85%) |
| Mar 21, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 260 | +0.07(+0.25%) |
| Mar 19, 2018 | 28.53 | 28.53 | 28.53 | 0 | -0.45(-1.55%) | |
| Mar 15, 2018 | 28.98 | 28.98 | 28.98 | 0 | +0.10(+0.35%) | |
| Mar 14, 2018 | 28.88 | 28.88 | 28.88 | 28.88 | 240 | -0.02(-0.07%) |
| Mar 09, 2018 | 28.90 | 28.90 | 28.90 | 129 | +0.28(+0.98%) | |
| Mar 05, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.51(+1.81%) | |
| Mar 02, 2018 | 27.82 | 28.11 | 27.82 | 28.11 | 200 | +0.13(+0.46%) |
| Mar 01, 2018 | 28.20 | 28.20 | 27.98 | 27.98 | 328 | -0.49(-1.72%) |
| Feb 28, 2018 | 28.47 | 28.47 | 28.47 | 28.47 | 131 | -0.65(-2.23%) |
| Feb 26, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.43(+1.50%) | |
| Feb 20, 2018 | 28.69 | 28.69 | 28.69 | 55 | -0.05(-0.17%) | |
| Feb 16, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.85(+3.05%) | |
| Feb 12, 2018 | 27.89 | 27.89 | 27.89 | 176 | +0.00(+0.00%) | |
| Feb 08, 2018 | 27.89 | 27.89 | 27.89 | 300 | -1.35(-4.62%) | |
| Feb 02, 2018 | 29.24 | 29.24 | 29.24 | 467 | -0.49(-1.65%) | |
| Jan 31, 2018 | 29.73 | 29.73 | 29.73 | 396 | -0.27(-0.90%) | |
| Jan 25, 2018 | 30.00 | 30.00 | 30.00 | 7 | +0.16(+0.54%) | |
| Jan 24, 2018 | 29.84 | 29.84 | 29.84 | 29.84 | 496 | +0.58(+1.98%) |
| Jan 16, 2018 | 29.26 | 29.26 | 29.26 | 162 | +0.12(+0.41%) | |
| Jan 11, 2018 | 29.14 | 29.14 | 29.14 | 20 | -0.66(-2.21%) | |
| Jan 10, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 723 | +0.79(+2.72%) |
| Jan 09, 2018 | 29.01 | 29.01 | 29.01 | 29.01 | 211 | +0.63(+2.22%) |
| Jan 02, 2018 | 28.38 | 28.38 | 28.38 | 468 | +0.14(+0.50%) | |
| Dec 14, 2017 | 28.24 | 28.24 | 28.24 | 0 | -0.07(-0.25%) | |
| Dec 04, 2017 | 28.31 | 28.31 | 28.31 | 662 | +0.96(+3.51%) | |
| Nov 10, 2017 | 27.35 | 27.35 | 27.35 | 23 | -0.10(-0.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
