Financial News
Manulife Mltfactor Dev Intl Hgd ETF (TSX: MINT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 27.77 | 27.77 | 27.77 | 143 | +0.02(+0.07%) | |
| May 28, 2018 | 27.75 | 27.75 | 27.75 | 0 | -0.14(-0.50%) | |
| May 25, 2018 | 27.89 | 27.89 | 27.89 | 27.89 | 400 | -0.09(-0.32%) |
| May 24, 2018 | 28.05 | 28.05 | 27.98 | 27.98 | 923 | -0.07(-0.25%) |
| May 23, 2018 | 28.25 | 28.25 | 28.05 | 28.05 | 1,483 | -0.34(-1.20%) |
| May 22, 2018 | 28.39 | 28.39 | 28.39 | 28.39 | 977 | +0.18(+0.64%) |
| May 15, 2018 | 28.21 | 28.21 | 28.21 | 0 | -0.09(-0.32%) | |
| May 14, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 325 | +0.09(+0.32%) |
| May 11, 2018 | 28.15 | 28.21 | 28.15 | 28.21 | 4,613 | +0.08(+0.28%) |
| May 10, 2018 | 28.13 | 28.13 | 28.13 | 28.13 | 100 | +0.23(+0.82%) |
| May 08, 2018 | 27.90 | 27.90 | 27.90 | 55 | +0.09(+0.32%) | |
| May 07, 2018 | 27.96 | 27.96 | 27.81 | 27.81 | 1,300 | -0.04(-0.14%) |
| May 04, 2018 | 27.78 | 27.85 | 27.78 | 27.85 | 167,500 | +0.19(+0.69%) |
| May 03, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 288 | -0.14(-0.50%) |
| May 02, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 155 | +0.44(+1.61%) |
| May 01, 2018 | 27.61 | 27.61 | 27.36 | 27.36 | 562 | -0.18(-0.65%) |
| Apr 26, 2018 | 27.54 | 27.54 | 27.54 | 45 | +0.19(+0.69%) | |
| Apr 25, 2018 | 27.35 | 27.35 | 27.35 | 27.35 | 393 | +0.11(+0.40%) |
| Apr 24, 2018 | 27.24 | 27.24 | 27.24 | 27.24 | 1,043 | -0.24(-0.87%) |
| Apr 23, 2018 | 27.48 | 27.48 | 27.48 | 27.48 | 300 | +0.28(+1.03%) |
| Apr 19, 2018 | 27.20 | 27.20 | 27.20 | 431 | +0.25(+0.93%) | |
| Apr 16, 2018 | 26.95 | 26.95 | 26.95 | 42 | +0.06(+0.22%) | |
| Apr 13, 2018 | 27.03 | 27.03 | 26.89 | 26.89 | 233 | -0.10(-0.37%) |
| Apr 10, 2018 | 26.99 | 26.99 | 26.99 | 135 | +0.26(+0.97%) | |
| Apr 09, 2018 | 26.73 | 26.73 | 26.73 | 26.73 | 186 | -0.02(-0.07%) |
| Apr 06, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 150 | -0.06(-0.22%) |
| Apr 05, 2018 | 26.71 | 26.81 | 26.71 | 26.81 | 300 | +0.73(+2.80%) |
| Apr 02, 2018 | 26.08 | 26.08 | 26.08 | 0 | -0.55(-2.07%) | |
| Mar 29, 2018 | 26.63 | 26.63 | 26.63 | 0 | +0.16(+0.60%) | |
| Mar 28, 2018 | 26.52 | 26.52 | 26.47 | 26.47 | 328 | +0.15(+0.57%) |
| Mar 27, 2018 | 26.29 | 26.32 | 26.29 | 26.32 | 861 | +0.44(+1.70%) |
| Mar 26, 2018 | 25.99 | 25.99 | 25.88 | 25.88 | 4,463 | +0.11(+0.43%) |
| Mar 23, 2018 | 26.10 | 26.10 | 25.77 | 25.77 | 728 | -0.81(-3.05%) |
| Mar 21, 2018 | 26.58 | 26.58 | 26.58 | 106 | -0.13(-0.49%) | |
| Mar 20, 2018 | 26.70 | 26.71 | 26.70 | 26.71 | 1,100 | +0.28(+1.06%) |
| Mar 19, 2018 | 26.44 | 26.44 | 26.43 | 26.43 | 417 | -0.44(-1.64%) |
| Mar 16, 2018 | 26.84 | 26.87 | 26.84 | 26.87 | 320 | +0.03(+0.11%) |
| Mar 15, 2018 | 26.84 | 26.84 | 26.84 | 26.84 | 1,253 | +0.16(+0.60%) |
| Mar 14, 2018 | 26.86 | 26.86 | 26.68 | 26.68 | 734 | -0.30(-1.11%) |
| Mar 12, 2018 | 26.98 | 26.98 | 26.98 | 616 | +0.27(+1.01%) | |
| Mar 08, 2018 | 26.71 | 26.71 | 26.71 | 260 | +0.11(+0.41%) | |
| Mar 07, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 633 | -0.04(-0.15%) |
| Mar 06, 2018 | 26.60 | 26.64 | 26.59 | 26.64 | 1,468 | +0.24(+0.91%) |
| Mar 05, 2018 | 26.22 | 26.40 | 26.16 | 26.40 | 660 | +0.33(+1.27%) |
| Mar 02, 2018 | 26.07 | 26.07 | 26.07 | 26.07 | 1,054 | -0.28(-1.06%) |
| Mar 01, 2018 | 26.27 | 26.35 | 26.27 | 26.35 | 1,800 | -0.72(-2.66%) |
| Feb 27, 2018 | 27.07 | 27.07 | 27.07 | 513 | -0.18(-0.66%) | |
| Feb 26, 2018 | 27.20 | 27.25 | 27.20 | 27.25 | 1,189 | +0.39(+1.45%) |
| Feb 23, 2018 | 26.87 | 26.87 | 26.86 | 26.86 | 1,207 | +0.05(+0.19%) |
| Feb 22, 2018 | 26.81 | 26.81 | 26.81 | 26.81 | 1,086 | -0.09(-0.33%) |
| Feb 21, 2018 | 26.98 | 27.04 | 26.90 | 26.90 | 1,970 | +0.07(+0.26%) |
| Feb 20, 2018 | 26.75 | 26.83 | 26.75 | 26.83 | 844 | +0.51(+1.94%) |
| Feb 14, 2018 | 26.32 | 26.32 | 26.32 | 0 | -0.02(-0.08%) | |
| Feb 13, 2018 | 26.29 | 26.34 | 26.29 | 26.34 | 1,568 | -0.22(-0.83%) |
| Feb 12, 2018 | 26.49 | 26.58 | 26.49 | 26.56 | 1,949 | +0.18(+0.68%) |
| Feb 09, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 839 | -0.51(-1.90%) |
| Feb 07, 2018 | 26.89 | 26.89 | 26.89 | 728 | -0.19(-0.70%) | |
| Feb 06, 2018 | 26.74 | 27.08 | 26.74 | 27.08 | 1,550 | -0.81(-2.90%) |
| Feb 01, 2018 | 27.89 | 27.89 | 27.89 | 424 | -0.10(-0.36%) | |
| Jan 31, 2018 | 27.99 | 27.99 | 27.99 | 27.99 | 893 | +0.02(+0.07%) |
| Jan 30, 2018 | 27.96 | 27.97 | 27.96 | 27.97 | 1,344 | -0.27(-0.96%) |
| Jan 29, 2018 | 28.34 | 28.34 | 28.24 | 28.24 | 2,106 | -0.09(-0.32%) |
| Jan 26, 2018 | 28.35 | 28.35 | 28.33 | 28.33 | 1,764 | +0.13(+0.46%) |
| Jan 25, 2018 | 28.27 | 28.27 | 28.15 | 28.20 | 991 | -0.32(-1.12%) |
| Jan 23, 2018 | 28.52 | 28.52 | 28.52 | 664 | +0.11(+0.39%) | |
| Jan 19, 2018 | 28.41 | 28.41 | 28.41 | 249 | +0.05(+0.18%) | |
| Jan 18, 2018 | 28.29 | 28.36 | 28.15 | 28.36 | 2,236 | -0.09(-0.32%) |
| Jan 17, 2018 | 28.25 | 28.46 | 28.19 | 28.45 | 2,207 | +0.33(+1.17%) |
| Jan 16, 2018 | 28.35 | 28.29 | 28.12 | 28.12 | 1,482 | -0.17(-0.60%) |
| Jan 15, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 12,801 | -0.02(-0.07%) |
| Jan 11, 2018 | 28.31 | 28.31 | 28.31 | 243 | +0.10(+0.35%) | |
| Jan 10, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 1,393 | -0.06(-0.21%) |
| Jan 09, 2018 | 28.27 | 28.27 | 28.27 | 28.27 | 1,099 | +0.77(+2.80%) |
| Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 660 | -0.42(-1.50%) | |
| Dec 27, 2017 | 27.92 | 27.92 | 27.92 | 210 | +0.03(+0.11%) | |
| Dec 22, 2017 | 27.89 | 27.89 | 27.89 | 27.89 | 1,510 | -0.05(-0.18%) |
| Dec 21, 2017 | 27.94 | 27.94 | 27.94 | 27.94 | 1,170 | +0.06(+0.22%) |
| Dec 19, 2017 | 27.88 | 27.88 | 27.88 | 2 | -0.10(-0.36%) | |
| Dec 18, 2017 | 27.98 | 27.98 | 27.98 | 27.98 | 9,935 | +0.26(+0.94%) |
| Dec 14, 2017 | 27.72 | 27.72 | 27.72 | 462 | -0.05(-0.18%) | |
| Dec 13, 2017 | 27.80 | 27.80 | 27.74 | 27.77 | 1,450 | -0.08(-0.29%) |
| Dec 12, 2017 | 27.85 | 27.85 | 27.85 | 27.85 | 1,502 | +0.12(+0.43%) |
| Dec 08, 2017 | 27.73 | 27.73 | 27.73 | 382 | +0.33(+1.20%) | |
| Dec 04, 2017 | 27.40 | 27.40 | 27.40 | 136 | +0.00(+0.00%) | |
| Dec 01, 2017 | 27.40 | 27.40 | 27.40 | 27.40 | 710 | -0.21(-0.76%) |
| Nov 28, 2017 | 27.61 | 27.61 | 27.61 | 274 | +0.21(+0.77%) | |
| Nov 27, 2017 | 27.54 | 27.54 | 27.40 | 27.40 | 738 | -0.19(-0.69%) |
| Nov 24, 2017 | 27.67 | 27.67 | 27.55 | 27.59 | 1,474 | -0.09(-0.33%) |
| Nov 22, 2017 | 27.68 | 27.68 | 27.68 | 123 | +0.07(+0.25%) | |
| Nov 21, 2017 | 27.60 | 27.61 | 27.60 | 27.61 | 1,448 | +0.13(+0.47%) |
| Nov 16, 2017 | 27.48 | 27.48 | 27.48 | 161 | +0.06(+0.22%) | |
| Nov 14, 2017 | 27.42 | 27.42 | 27.42 | 102 | -0.03(-0.11%) | |
| Nov 13, 2017 | 27.45 | 27.45 | 27.45 | 27.45 | 762 | -0.16(-0.58%) |
| Nov 10, 2017 | 27.64 | 27.64 | 27.61 | 27.61 | 1,046 | -0.30(-1.07%) |
| Nov 01, 2017 | 27.91 | 27.91 | 27.91 | 160 | +0.16(+0.58%) | |
| Oct 31, 2017 | 27.67 | 27.75 | 27.67 | 27.75 | 1,195 | +0.08(+0.29%) |
| Oct 30, 2017 | 27.67 | 27.67 | 27.67 | 27.67 | 566 | +0.00(+0.00%) |
| Oct 27, 2017 | 27.59 | 27.67 | 27.59 | 27.67 | 349 | +0.31(+1.13%) |
| Oct 25, 2017 | 27.36 | 27.36 | 27.36 | 2 | -0.13(-0.47%) | |
| Oct 24, 2017 | 27.50 | 27.50 | 27.49 | 27.49 | 1,898 | +0.15(+0.55%) |
| Oct 23, 2017 | 27.38 | 27.38 | 27.34 | 27.34 | 1,247 | -0.08(-0.29%) |
| Oct 20, 2017 | 27.39 | 27.42 | 27.39 | 27.42 | 1,278 | +0.16(+0.59%) |
| Oct 19, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 846 | -0.13(-0.47%) |
| Oct 18, 2017 | 27.39 | 27.39 | 27.39 | 27.39 | 1,373 | +0.12(+0.44%) |
| Oct 17, 2017 | 27.27 | 27.27 | 27.27 | 27.27 | 453 | +0.00(+0.00%) |
| Oct 13, 2017 | 27.27 | 27.27 | 27.27 | 904 | +0.07(+0.26%) | |
| Oct 12, 2017 | 27.20 | 27.20 | 27.20 | 27.20 | 661 | +0.06(+0.22%) |
| Oct 11, 2017 | 27.14 | 27.14 | 27.14 | 27.14 | 963 | +0.00(+0.00%) |
| Oct 10, 2017 | 27.05 | 27.14 | 27.05 | 27.14 | 1,334 | +0.12(+0.44%) |
| Oct 06, 2017 | 27.03 | 27.04 | 27.01 | 27.02 | 1,798 | -0.07(-0.26%) |
| Oct 05, 2017 | 27.09 | 27.09 | 27.09 | 27.09 | 279 | +0.11(+0.41%) |
| Oct 04, 2017 | 26.93 | 26.98 | 26.92 | 26.98 | 7,123 | +0.12(+0.45%) |
| Sep 29, 2017 | 26.86 | 26.86 | 26.86 | 47 | +0.38(+1.44%) | |
| Sep 21, 2017 | 26.48 | 26.48 | 26.48 | 56 | +0.09(+0.34%) | |
| Sep 11, 2017 | 26.39 | 26.39 | 26.39 | 453 | +0.35(+1.34%) | |
| Sep 08, 2017 | 26.04 | 26.04 | 26.04 | 26.04 | 1,305 | +0.00(+0.00%) |
| Sep 06, 2017 | 26.04 | 26.04 | 26.04 | 237 | +0.20(+0.77%) | |
| Aug 29, 2017 | 25.84 | 25.84 | 25.84 | 421 | -0.18(-0.69%) | |
| Aug 25, 2017 | 26.02 | 26.02 | 26.02 | 94 | +0.01(+0.04%) | |
| Aug 23, 2017 | 26.01 | 26.01 | 26.01 | 339 | -0.06(-0.23%) | |
| Aug 22, 2017 | 26.00 | 26.07 | 26.00 | 26.07 | 867 | +0.13(+0.50%) |
| Aug 17, 2017 | 25.94 | 25.94 | 25.94 | 382 | -0.25(-0.95%) | |
| Aug 16, 2017 | 26.25 | 26.25 | 26.19 | 26.19 | 1,765 | +0.22(+0.85%) |
| Aug 14, 2017 | 25.97 | 25.97 | 25.97 | 232 | +0.23(+0.89%) | |
| Aug 11, 2017 | 25.75 | 25.75 | 25.72 | 25.74 | 1,178 | -0.14(-0.54%) |
| Aug 10, 2017 | 26.00 | 26.00 | 25.87 | 25.88 | 3,310 | -0.25(-0.96%) |
| Aug 09, 2017 | 26.01 | 26.13 | 26.01 | 26.13 | 4,495 | -0.20(-0.76%) |
| Aug 08, 2017 | 26.33 | 26.33 | 26.33 | 26.33 | 2,406 | +0.16(+0.61%) |
| Aug 02, 2017 | 26.17 | 26.17 | 26.17 | 213 | +0.00(+0.00%) | |
| Aug 01, 2017 | 26.18 | 26.18 | 26.13 | 26.17 | 1,582 | +0.13(+0.50%) |
| Jul 25, 2017 | 26.04 | 26.04 | 26.04 | 459 | +0.07(+0.27%) | |
| Jul 21, 2017 | 25.97 | 25.97 | 25.97 | 55 | -0.10(-0.38%) | |
| Jul 18, 2017 | 26.07 | 26.07 | 26.07 | 55 | -0.12(-0.46%) | |
| Jul 17, 2017 | 26.20 | 26.20 | 26.19 | 26.19 | 6,660 | +0.02(+0.08%) |
| Jul 12, 2017 | 26.17 | 26.17 | 26.17 | 271 | +0.17(+0.65%) | |
| Jul 10, 2017 | 26.00 | 26.00 | 26.00 | 68 | +0.17(+0.66%) | |
| Jul 06, 2017 | 25.83 | 25.83 | 25.83 | 263 | -0.09(-0.35%) | |
| Jul 05, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 440 | +0.00(+0.00%) |
| Jul 04, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 1,323 | +0.09(+0.35%) |
| Jul 03, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 25.83 | 25.83 | 25.83 | 25.83 | 250 | -0.29(-1.11%) |
| Jun 28, 2017 | 26.12 | 26.12 | 26.12 | 383 | +0.04(+0.15%) | |
| Jun 27, 2017 | 26.08 | 26.08 | 26.08 | 26.08 | 1,672 | +0.02(+0.08%) |
| Jun 23, 2017 | 26.06 | 26.06 | 26.06 | 106 | -0.05(-0.19%) | |
| Jun 22, 2017 | 26.14 | 26.14 | 26.11 | 26.11 | 3,500 | -0.05(-0.19%) |
| Jun 21, 2017 | 26.15 | 26.16 | 26.15 | 26.16 | 1,157 | -0.19(-0.72%) |
| Jun 19, 2017 | 26.35 | 26.35 | 26.35 | 68 | +0.26(+1.00%) | |
| Jun 16, 2017 | 26.05 | 26.09 | 26.05 | 26.09 | 738 | +0.08(+0.31%) |
| Jun 15, 2017 | 26.15 | 26.15 | 25.96 | 26.01 | 1,214 | +0.00(+0.00%) |
| Jun 12, 2017 | 26.01 | 26.01 | 26.01 | 0 | -0.15(-0.57%) | |
| Jun 09, 2017 | 26.16 | 26.16 | 26.16 | 26.16 | 390 | +0.09(+0.35%) |
| Jun 08, 2017 | 26.11 | 26.11 | 26.07 | 26.07 | 600 | -0.33(-1.25%) |
| Jun 05, 2017 | 26.40 | 26.40 | 26.40 | 137 | +0.21(+0.80%) |
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.
