Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2023 | 38.35 | 0 | -0.28(-0.72%) | |||
| Oct 26, 2023 | 38.85 | 38.85 | 38.60 | 38.63 | 2,900 | -0.21(-0.54%) |
| Oct 25, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 3,400 | -0.56(-1.42%) |
| Oct 24, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 4,900 | -0.46(-1.15%) |
| Oct 19, 2023 | 39.86 | 0 | -0.45(-1.12%) | |||
| Oct 18, 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 1,800 | -0.42(-1.03%) |
| Oct 17, 2023 | 40.69 | 40.73 | 40.69 | 40.73 | 1,200 | +0.03(+0.07%) |
| Oct 16, 2023 | 40.64 | 40.70 | 40.64 | 40.70 | 500 | +0.57(+1.42%) |
| Oct 13, 2023 | 40.33 | 40.33 | 40.12 | 40.13 | 3,500 | -0.50(-1.23%) |
| Oct 11, 2023 | 40.63 | 0 | +0.06(+0.15%) | |||
| Oct 10, 2023 | 40.77 | 40.77 | 40.57 | 40.57 | 1,000 | +0.42(+1.05%) |
| Oct 06, 2023 | 40.15 | 0 | +0.66(+1.67%) | |||
| Oct 04, 2023 | 39.49 | 0 | +0.12(+0.30%) | |||
| Oct 03, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 1,400 | -0.46(-1.15%) |
| Oct 02, 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 200 | -0.17(-0.43%) |
| Sep 27, 2023 | 40.00 | 0 | -0.41(-1.01%) | |||
| Sep 25, 2023 | 40.41 | 0 | -0.02(-0.05%) | |||
| Sep 22, 2023 | 40.48 | 40.51 | 40.43 | 40.43 | 2,800 | -0.67(-1.63%) |
| Sep 20, 2023 | 41.10 | 0 | -0.24(-0.58%) | |||
| Sep 19, 2023 | 41.34 | 41.34 | 41.34 | 41.34 | 2,100 | -0.20(-0.48%) |
| Sep 18, 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 600 | -0.07(-0.17%) |
| Sep 15, 2023 | 41.61 | 41.61 | 41.61 | 41.61 | 300 | -0.33(-0.79%) |
| Sep 14, 2023 | 41.95 | 41.95 | 41.94 | 41.94 | 1,400 | +0.35(+0.84%) |
| Sep 13, 2023 | 41.60 | 41.60 | 41.50 | 41.59 | 1,600 | +0.00(+0.00%) |
| Sep 12, 2023 | 41.67 | 41.67 | 41.58 | 41.59 | 4,000 | -0.17(-0.41%) |
| Sep 11, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 3,400 | +0.08(+0.19%) |
| Sep 08, 2023 | 41.68 | 41.68 | 41.68 | 41.68 | 1,300 | +0.25(+0.60%) |
| Sep 07, 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 200 | -0.24(-0.58%) |
| Sep 06, 2023 | 41.67 | 41.67 | 41.67 | 41.67 | 1,100 | -0.32(-0.76%) |
| Sep 05, 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 100 | -0.20(-0.47%) |
| Sep 01, 2023 | 42.19 | 0 | +0.05(+0.12%) | |||
| Aug 31, 2023 | 42.14 | 42.14 | 42.14 | 42.14 | 100 | -0.03(-0.07%) |
| Aug 30, 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 300 | +0.30(+0.72%) |
| Aug 29, 2023 | 41.65 | 41.87 | 41.65 | 41.87 | 700 | +0.50(+1.21%) |
| Aug 28, 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 100 | +0.14(+0.34%) |
| Aug 24, 2023 | 41.23 | 0 | +0.29(+0.71%) | |||
| Aug 22, 2023 | 40.94 | 0 | -0.35(-0.85%) | |||
| Aug 16, 2023 | 41.29 | 0 | -0.30(-0.72%) | |||
| Aug 15, 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 100 | -1.29(-3.01%) |
| Aug 01, 2023 | 42.88 | 0 | -0.03(-0.07%) | |||
| Jul 27, 2023 | 42.91 | 0 | +0.14(+0.33%) | |||
| Jul 25, 2023 | 42.77 | 0 | +0.21(+0.49%) | |||
| Jul 24, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 100 | +0.41(+0.97%) |
| Jul 14, 2023 | 42.15 | 0 | -0.13(-0.31%) | |||
| Jul 13, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 100 | +0.99(+2.40%) |
| Jul 10, 2023 | 41.29 | 0 | +0.28(+0.68%) | |||
| Jul 06, 2023 | 41.01 | 0 | -0.55(-1.32%) | |||
| Jul 04, 2023 | 41.56 | 0 | -0.11(-0.26%) | |||
| Jun 30, 2023 | 41.67 | 0 | +1.03(+2.53%) | |||
| Jun 23, 2023 | 40.64 | 0 | -0.20(-0.49%) | |||
| Jun 22, 2023 | 40.84 | 40.84 | 40.84 | 40.84 | 200 | -0.24(-0.58%) |
| Jun 20, 2023 | 41.08 | 0 | +0.70(+1.73%) | |||
| Jun 08, 2023 | 40.38 | 0 | +1.03(+2.62%) | |||
| May 05, 2023 | 39.35 | 0 | +0.13(+0.33%) | |||
| May 02, 2023 | 39.22 | 0 | -0.48(-1.21%) | |||
| May 01, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 100 | +0.04(+0.10%) |
| Apr 28, 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 100 | +0.32(+0.81%) |
| Apr 27, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 600 | +0.47(+1.21%) |
| Apr 26, 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 100 | -0.50(-1.27%) |
| Apr 13, 2023 | 39.37 | 0 | +0.29(+0.74%) | |||
| Apr 04, 2023 | 39.08 | 0 | +0.89(+2.33%) | |||
| Mar 27, 2023 | 38.19 | 0 | +0.88(+2.36%) | |||
| Mar 13, 2023 | 37.31 | 0 | -0.18(-0.48%) | |||
| Mar 10, 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 100 | -0.68(-1.78%) |
| Mar 09, 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 100 | -1.37(-3.46%) |
| Mar 06, 2023 | 39.54 | 0 | +0.74(+1.91%) | |||
| Mar 02, 2023 | 38.80 | 0 | -0.02(-0.05%) | |||
| Feb 27, 2023 | 38.82 | 0 | -0.01(-0.03%) | |||
| Feb 23, 2023 | 38.83 | 0 | -0.36(-0.92%) | |||
| Feb 22, 2023 | 39.03 | 39.19 | 39.03 | 39.19 | 600 | -1.10(-2.73%) |
| Feb 15, 2023 | 40.29 | 0 | +0.09(+0.22%) | |||
| Feb 01, 2023 | 40.20 | 0 | +0.49(+1.23%) | |||
| Jan 27, 2023 | 39.71 | 0 | +1.64(+4.31%) | |||
| Jan 19, 2023 | 38.07 | 9 | -0.97(-2.48%) | |||
| Jan 13, 2023 | 39.04 | 0 | +0.70(+1.83%) | |||
| Jan 10, 2023 | 38.34 | 0 | +0.98(+2.62%) | |||
| Jan 05, 2023 | 37.36 | 0 | +0.04(+0.11%) | |||
| Dec 29, 2022 | 37.32 | 0 | -1.76(-4.50%) | |||
| Dec 14, 2022 | 39.08 | 0 | -0.14(-0.36%) | |||
| Dec 13, 2022 | 40.00 | 40.00 | 39.22 | 39.22 | 1,400 | +0.32(+0.82%) |
| Dec 12, 2022 | 38.90 | 38.90 | 38.90 | 38.90 | 400 | +0.10(+0.26%) |
| Dec 08, 2022 | 38.80 | 0 | -0.27(-0.69%) | |||
| Dec 05, 2022 | 39.07 | 0 | -0.86(-2.15%) | |||
| Dec 01, 2022 | 39.93 | 0 | +1.13(+2.91%) | |||
| Nov 29, 2022 | 38.80 | 0 | -0.58(-1.47%) | |||
| Nov 23, 2022 | 39.38 | 0 | +0.36(+0.92%) | |||
| Nov 22, 2022 | 38.57 | 39.02 | 38.57 | 39.02 | 900 | +0.43(+1.11%) |
| Nov 21, 2022 | 38.59 | 38.59 | 38.59 | 38.59 | 1,500 | +0.31(+0.81%) |
| Nov 17, 2022 | 38.28 | 0 | -0.36(-0.93%) | |||
| Nov 16, 2022 | 38.68 | 38.68 | 38.64 | 38.64 | 300 | -0.29(-0.74%) |
| Nov 15, 2022 | 38.93 | 38.94 | 38.93 | 38.93 | 6,500 | +0.05(+0.13%) |
| Nov 14, 2022 | 38.88 | 38.88 | 38.88 | 38.88 | 100 | -0.02(-0.05%) |
| Nov 11, 2022 | 38.96 | 38.96 | 38.90 | 38.90 | 2,900 | +0.47(+1.22%) |
| Nov 10, 2022 | 37.95 | 38.43 | 37.89 | 38.43 | 14,100 | +1.41(+3.81%) |
| Nov 07, 2022 | 37.02 | 1 | +0.61(+1.68%) | |||
| Nov 04, 2022 | 36.40 | 36.41 | 36.40 | 36.41 | 1,600 | -1.33(-3.52%) |
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.
