Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 47.29 | 0 | +0.20(+0.42%) | |||
| Apr 26, 2024 | 47.05 | 47.20 | 47.05 | 47.09 | 600 | +0.36(+0.77%) |
| Apr 25, 2024 | 46.83 | 46.83 | 46.73 | 46.73 | 300 | +0.61(+1.32%) |
| Apr 19, 2024 | 46.12 | 0 | -0.18(-0.39%) | |||
| Apr 18, 2024 | 46.25 | 46.30 | 46.25 | 46.30 | 300 | -0.31(-0.67%) |
| Apr 16, 2024 | 46.61 | 0 | -1.37(-2.86%) | |||
| Apr 11, 2024 | 47.98 | 0 | -0.31(-0.64%) | |||
| Apr 09, 2024 | 48.29 | 0 | +0.01(+0.02%) | |||
| Apr 05, 2024 | 48.28 | 0 | -0.51(-1.05%) | |||
| Mar 28, 2024 | 48.79 | 0 | +0.52(+1.08%) | |||
| Mar 22, 2024 | 48.27 | 0 | -0.24(-0.49%) | |||
| Mar 21, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 100 | +0.45(+0.94%) |
| Mar 20, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 200 | +0.23(+0.48%) |
| Mar 19, 2024 | 47.76 | 47.87 | 47.76 | 47.83 | 1,457 | +0.44(+0.93%) |
| Mar 15, 2024 | 47.39 | 0 | -0.35(-0.73%) | |||
| Mar 13, 2024 | 47.74 | 0 | +0.07(+0.15%) | |||
| Mar 12, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 300 | +0.15(+0.32%) |
| Mar 08, 2024 | 47.52 | 0 | +0.14(+0.30%) | |||
| Mar 04, 2024 | 47.38 | 0 | +0.03(+0.06%) | |||
| Mar 01, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 200 | +0.39(+0.83%) |
| Feb 29, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 100 | +0.24(+0.51%) |
| Feb 28, 2024 | 46.78 | 46.78 | 46.72 | 46.72 | 800 | -0.08(-0.17%) |
| Feb 22, 2024 | 46.80 | 0 | +0.76(+1.65%) | |||
| Feb 21, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 100 | +0.13(+0.28%) |
| Feb 20, 2024 | 45.86 | 45.91 | 45.86 | 45.91 | 600 | -0.42(-0.91%) |
| Feb 15, 2024 | 46.33 | 0 | +1.05(+2.32%) | |||
| Feb 13, 2024 | 45.28 | 0 | -0.84(-1.82%) | |||
| Feb 09, 2024 | 46.12 | 0 | +0.79(+1.74%) | |||
| Feb 05, 2024 | 45.33 | 0 | +0.15(+0.33%) | |||
| Jan 31, 2024 | 45.18 | 0 | -0.22(-0.48%) | |||
| Jan 29, 2024 | 45.40 | 0 | +0.52(+1.16%) | |||
| Jan 22, 2024 | 44.88 | 0 | +0.89(+2.02%) | |||
| Jan 18, 2024 | 43.99 | 0 | -0.07(-0.16%) | |||
| Jan 16, 2024 | 44.06 | 0 | -0.04(-0.09%) | |||
| Jan 09, 2024 | 44.10 | 0 | +0.51(+1.17%) | |||
| Jan 05, 2024 | 43.59 | 0 | -0.26(-0.59%) | |||
| Jan 03, 2024 | 43.85 | 0 | -0.70(-1.57%) | |||
| Dec 27, 2023 | 44.55 | 0 | +0.18(+0.41%) | |||
| Dec 22, 2023 | 44.37 | 0 | +0.13(+0.29%) | |||
| Dec 21, 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 100 | -0.23(-0.52%) |
| Dec 20, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 300 | +0.02(+0.04%) |
| Dec 19, 2023 | 44.46 | 44.46 | 44.45 | 44.45 | 2,600 | +0.45(+1.02%) |
| Dec 15, 2023 | 44.00 | 0 | +0.92(+2.14%) | |||
| Dec 11, 2023 | 43.08 | 0 | +0.46(+1.08%) | |||
| Dec 07, 2023 | 42.62 | 0 | +0.12(+0.28%) | |||
| Dec 05, 2023 | 42.50 | 0 | -0.16(-0.38%) | |||
| Dec 04, 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 100 | +0.42(+0.99%) |
| Nov 29, 2023 | 42.24 | 0 | +0.03(+0.07%) | |||
| Nov 27, 2023 | 42.21 | 0 | +0.10(+0.24%) | |||
| Nov 23, 2023 | 42.11 | 0 | -0.05(-0.12%) | |||
| Nov 22, 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 100 | +0.46(+1.10%) |
| Nov 16, 2023 | 41.70 | 0 | -0.06(-0.14%) | |||
| Nov 15, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 300 | +0.09(+0.22%) |
| Nov 14, 2023 | 41.67 | 41.67 | 41.67 | 41.67 | 100 | +0.96(+2.36%) |
| Nov 10, 2023 | 40.71 | 0 | +0.50(+1.24%) | |||
| Nov 09, 2023 | 40.21 | 40.21 | 40.21 | 40.21 | 100 | -0.28(-0.69%) |
| Nov 08, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 1,400 | -0.04(-0.10%) |
| Nov 07, 2023 | 40.60 | 40.60 | 40.51 | 40.53 | 1,600 | +2.18(+5.68%) |
| 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%) |
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.
