Financial News
Manulife Mltfactor Dev Intl Hgd ETF (TSX: MINT )
38.28
+0.10
(+0.26%)
Streaming Delayed Price
Updated: 11:54 AM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2020 | 23.68 | 23.68 | 23.68 | 0 | +0.23(+0.98%) | |
| May 19, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.31(+1.34%) | |
| May 13, 2020 | 23.14 | 23.14 | 23.14 | 0 | -0.01(-0.04%) | |
| May 05, 2020 | 23.15 | 23.15 | 23.15 | 0 | -0.60(-2.53%) | |
| Apr 29, 2020 | 23.75 | 23.75 | 23.75 | 0 | +0.35(+1.50%) | |
| Apr 28, 2020 | 23.51 | 23.51 | 23.40 | 23.40 | 700 | +0.32(+1.39%) |
| Apr 27, 2020 | 23.09 | 23.09 | 23.08 | 23.08 | 200 | +0.48(+2.12%) |
| Apr 24, 2020 | 22.59 | 22.60 | 22.59 | 22.60 | 300 | +0.19(+0.85%) |
| Apr 21, 2020 | 22.41 | 22.41 | 22.41 | 0 | -0.39(-1.71%) | |
| Apr 13, 2020 | 22.80 | 22.80 | 22.80 | 0 | +0.04(+0.18%) | |
| Apr 08, 2020 | 22.76 | 22.76 | 22.76 | 0 | +0.15(+0.66%) | |
| Apr 07, 2020 | 22.61 | 22.61 | 22.61 | 22.61 | 1,159 | +1.40(+6.60%) |
| Apr 03, 2020 | 21.21 | 21.21 | 21.21 | 0 | -0.34(-1.58%) | |
| Apr 01, 2020 | 21.55 | 21.55 | 21.55 | 0 | -0.64(-2.88%) | |
| Mar 31, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 172 | -0.15(-0.67%) |
| Mar 30, 2020 | 22.33 | 22.34 | 22.33 | 22.34 | 400 | +0.00(+0.00%) |
| Mar 26, 2020 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 21.96 | 22.35 | 21.96 | 22.34 | 500 | +0.50(+2.29%) |
| Mar 24, 2020 | 21.02 | 21.84 | 21.02 | 21.84 | 1,000 | +1.65(+8.17%) |
| Mar 23, 2020 | 20.40 | 20.40 | 20.19 | 20.19 | 1,000 | -0.81(-3.86%) |
| Mar 20, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.50(+2.44%) |
| Mar 19, 2020 | 20.50 | 20.50 | 20.50 | 20.50 | 101 | +1.06(+5.45%) |
| Mar 16, 2020 | 19.44 | 19.44 | 19.44 | 0 | -2.32(-10.66%) | |
| Mar 13, 2020 | 21.16 | 21.76 | 20.89 | 21.76 | 252,000 | +1.64(+8.15%) |
| Mar 12, 2020 | 20.67 | 21.00 | 20.12 | 20.12 | 500 | -3.61(-15.21%) |
| Mar 10, 2020 | 23.73 | 23.73 | 23.73 | 0 | +0.47(+2.02%) | |
| Mar 09, 2020 | 21.33 | 23.26 | 21.33 | 23.26 | 775 | -2.79(-10.71%) |
| Mar 04, 2020 | 26.05 | 26.05 | 26.05 | 0 | +0.04(+0.15%) | |
| Mar 03, 2020 | 26.07 | 26.07 | 26.01 | 26.01 | 919 | -0.09(-0.34%) |
| Mar 02, 2020 | 25.58 | 26.10 | 25.58 | 26.10 | 2,750 | +0.54(+2.11%) |
| Feb 28, 2020 | 26.40 | 26.40 | 25.56 | 25.56 | 680 | -0.85(-3.22%) |
| Feb 27, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 100 | -0.52(-1.93%) |
| Feb 26, 2020 | 26.94 | 26.94 | 26.93 | 26.93 | 500 | +0.05(+0.19%) |
| Feb 25, 2020 | 27.42 | 27.42 | 26.88 | 26.88 | 2,000 | -0.65(-2.36%) |
| Feb 24, 2020 | 27.34 | 27.53 | 27.34 | 27.53 | 238 | -1.44(-4.97%) |
| Feb 21, 2020 | 28.97 | 28.97 | 28.97 | 1 | +0.00(+0.00%) | |
| Feb 19, 2020 | 28.97 | 28.97 | 28.97 | 0 | +0.26(+0.91%) | |
| Feb 18, 2020 | 28.71 | 28.71 | 28.71 | 28.71 | 200 | -0.29(-1.00%) |
| Feb 12, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.13(+0.45%) | |
| Feb 11, 2020 | 28.87 | 28.87 | 28.87 | 28.87 | 100 | +0.21(+0.73%) |
| Feb 10, 2020 | 28.66 | 28.66 | 28.66 | 28.66 | 620 | -0.17(-0.59%) |
| Feb 06, 2020 | 28.83 | 28.83 | 28.83 | 0 | +0.05(+0.17%) | |
| Feb 05, 2020 | 28.69 | 28.78 | 28.69 | 28.78 | 200 | +0.44(+1.55%) |
| Feb 04, 2020 | 28.34 | 28.34 | 28.34 | 28.34 | 130 | +0.40(+1.43%) |
| Feb 03, 2020 | 27.94 | 27.94 | 27.94 | 27.94 | 100 | -0.57(-2.00%) |
| Jan 23, 2020 | 28.51 | 28.51 | 28.51 | 0 | -0.27(-0.94%) | |
| Jan 21, 2020 | 28.78 | 28.78 | 28.78 | 0 | -0.06(-0.21%) | |
| Jan 17, 2020 | 28.84 | 28.84 | 28.84 | 0 | +0.27(+0.95%) | |
| Jan 14, 2020 | 28.57 | 28.57 | 28.57 | 0 | +0.27(+0.95%) | |
| Jan 13, 2020 | 28.30 | 28.30 | 28.30 | 45 | +0.00(+0.00%) | |
| Jan 08, 2020 | 28.30 | 28.30 | 28.30 | 17 | +0.00(+0.00%) | |
| Jan 06, 2020 | 28.30 | 28.30 | 28.30 | 0 | -0.19(-0.67%) | |
| Dec 30, 2019 | 28.49 | 28.49 | 28.49 | 0 | -0.16(-0.56%) | |
| Dec 19, 2019 | 28.65 | 28.65 | 28.65 | 0 | -0.06(-0.21%) | |
| Dec 17, 2019 | 28.71 | 28.71 | 28.71 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 28.71 | 28.71 | 28.71 | 28.71 | 100 | +0.63(+2.24%) |
| Dec 10, 2019 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) | |
| Dec 09, 2019 | 28.08 | 28.08 | 28.08 | 28.08 | 100 | +0.06(+0.21%) |
| Dec 04, 2019 | 28.02 | 28.02 | 28.02 | 0 | -0.29(-1.02%) | |
| Nov 25, 2019 | 28.31 | 28.31 | 28.31 | 0 | +0.26(+0.93%) | |
| Nov 22, 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | +0.00(+0.00%) |
| Nov 20, 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | -0.06(-0.21%) |
| Nov 19, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 900 | -0.18(-0.64%) |
| Nov 07, 2019 | 28.29 | 28.29 | 28.29 | 0 | +0.40(+1.43%) | |
| Nov 05, 2019 | 27.89 | 27.89 | 27.89 | 0 | -0.11(-0.39%) | |
| Nov 04, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 900 | +0.38(+1.38%) |
| Nov 01, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 500 | +0.00(+0.00%) |
| Oct 31, 2019 | 27.62 | 27.62 | 27.62 | 27.62 | 500 | -0.03(-0.11%) |
| Oct 30, 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 3,260 | +0.00(+0.00%) |
| Oct 29, 2019 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | +0.11(+0.40%) |
| Oct 28, 2019 | 27.54 | 27.54 | 27.54 | 1 | +0.00(+0.00%) | |
| Oct 25, 2019 | 27.54 | 27.54 | 27.54 | 27.54 | 200 | +0.24(+0.88%) |
| Oct 21, 2019 | 27.30 | 27.30 | 27.30 | 0 | +0.23(+0.85%) | |
| Oct 18, 2019 | 27.07 | 27.07 | 27.07 | 27.07 | 100 | -0.21(-0.77%) |
| Oct 17, 2019 | 27.28 | 27.28 | 27.28 | 27.28 | 100 | -0.08(-0.29%) |
| Oct 15, 2019 | 27.36 | 27.36 | 27.36 | 0 | +0.66(+2.47%) | |
| Oct 11, 2019 | 26.70 | 26.70 | 26.70 | 0 | +0.16(+0.60%) | |
| Oct 10, 2019 | 26.65 | 26.67 | 26.52 | 26.54 | 600 | -0.06(-0.23%) |
| Oct 09, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | +0.22(+0.83%) |
| Oct 08, 2019 | 26.35 | 26.38 | 26.35 | 26.38 | 200 | -0.06(-0.23%) |
| Oct 07, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 397 | +0.01(+0.04%) |
| Oct 04, 2019 | 26.43 | 26.43 | 26.43 | 26.43 | 100 | -0.70(-2.58%) |
| Oct 03, 2019 | 27.13 | 27.13 | 27.13 | 50 | +0.00(+0.00%) | |
| Oct 01, 2019 | 27.13 | 27.13 | 27.13 | 0 | +0.07(+0.26%) | |
| Sep 26, 2019 | 27.06 | 27.06 | 27.06 | 0 | +0.28(+1.05%) | |
| Sep 25, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 100 | -0.05(-0.19%) |
| Sep 24, 2019 | 26.83 | 26.83 | 26.83 | 26.83 | 100 | -0.24(-0.89%) |
| Sep 20, 2019 | 27.07 | 27.07 | 27.07 | 0 | +0.07(+0.26%) | |
| Sep 18, 2019 | 27.00 | 27.00 | 27.00 | 0 | -0.06(-0.22%) | |
| Sep 16, 2019 | 27.06 | 27.06 | 27.06 | 0 | -0.13(-0.48%) | |
| Sep 13, 2019 | 27.19 | 27.19 | 27.19 | 27.19 | 100 | +0.14(+0.52%) |
| Sep 12, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 1,600 | +0.55(+2.08%) |
| Sep 11, 2019 | 26.50 | 26.50 | 26.50 | 25 | +0.00(+0.00%) | |
| Sep 06, 2019 | 26.50 | 26.50 | 26.50 | 0 | -0.03(-0.11%) | |
| Sep 05, 2019 | 26.43 | 26.54 | 26.43 | 26.53 | 500 | +0.28(+1.07%) |
| Sep 04, 2019 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | +0.13(+0.50%) |
| Aug 30, 2019 | 26.12 | 26.12 | 26.12 | 0 | +0.09(+0.35%) | |
| Aug 29, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +0.38(+1.48%) |
| Aug 28, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 600 | -0.01(-0.04%) |
| Aug 27, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | -0.19(-0.74%) |
| Aug 21, 2019 | 25.85 | 25.85 | 25.85 | 0 | +0.09(+0.35%) | |
| Aug 20, 2019 | 25.76 | 25.76 | 25.76 | 58 | +0.00(+0.00%) | |
| Aug 19, 2019 | 25.78 | 25.78 | 25.76 | 25.76 | 400 | +0.63(+2.51%) |
| Aug 15, 2019 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | -0.32(-1.26%) |
| Aug 13, 2019 | 25.45 | 25.45 | 25.45 | 25.45 | 100 | -0.07(-0.27%) |
| Aug 12, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 200 | -0.25(-0.97%) |
| Aug 09, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 3,000 | +0.07(+0.27%) |
| Aug 07, 2019 | 25.70 | 25.70 | 25.70 | 0 | +0.15(+0.59%) | |
| Aug 06, 2019 | 25.41 | 25.55 | 25.40 | 25.55 | 1,600 | -0.50(-1.92%) |
| Aug 02, 2019 | 26.05 | 26.05 | 26.05 | 0 | -0.78(-2.91%) | |
| Aug 01, 2019 | 26.83 | 26.83 | 26.83 | 26.83 | 100 | +0.09(+0.34%) |
| Jul 30, 2019 | 26.74 | 26.74 | 26.74 | 0 | -0.26(-0.96%) | |
| Jul 29, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 500 | +0.01(+0.04%) |
| Jul 26, 2019 | 26.90 | 26.99 | 26.90 | 26.99 | 2,073 | +0.01(+0.04%) |
| Jul 25, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 189 | +0.04(+0.15%) |
| Jul 23, 2019 | 26.94 | 26.94 | 26.94 | 0 | +0.37(+1.39%) | |
| Jul 18, 2019 | 26.57 | 26.57 | 26.57 | 0 | -0.21(-0.78%) | |
| Jul 17, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 200 | +0.09(+0.34%) |
| Jul 12, 2019 | 26.69 | 26.69 | 26.69 | 0 | -0.07(-0.26%) | |
| Jul 10, 2019 | 26.76 | 26.76 | 26.76 | 0 | +0.03(+0.11%) | |
| Jul 09, 2019 | 26.74 | 26.74 | 26.73 | 26.73 | 300 | -0.23(-0.85%) |
| Jul 05, 2019 | 26.96 | 26.96 | 26.96 | 0 | -0.17(-0.63%) | |
| Jul 03, 2019 | 27.13 | 27.13 | 27.13 | 0 | +0.25(+0.93%) | |
| Jul 02, 2019 | 26.88 | 26.88 | 26.88 | 26.88 | 675 | +0.44(+1.66%) |
| Jun 27, 2019 | 26.44 | 26.44 | 26.44 | 0 | -0.40(-1.49%) | |
| Jun 26, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 200 | +0.05(+0.19%) |
| Jun 25, 2019 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | -0.18(-0.67%) |
| Jun 24, 2019 | 26.97 | 26.97 | 26.97 | 26.97 | 100 | -0.10(-0.37%) |
| Jun 20, 2019 | 27.07 | 27.07 | 27.07 | 0 | +0.01(+0.04%) | |
| Jun 19, 2019 | 26.96 | 27.06 | 26.96 | 27.06 | 300 | +0.06(+0.22%) |
| Jun 18, 2019 | 26.95 | 27.00 | 26.95 | 27.00 | 200 | +0.47(+1.77%) |
| Jun 17, 2019 | 26.53 | 26.53 | 26.53 | 26.53 | 189 | -0.22(-0.82%) |
| Jun 14, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 112 | -0.01(-0.04%) |
| Jun 13, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 100 | +0.04(+0.15%) |
| Jun 12, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 100 | -0.07(-0.26%) |
| Jun 11, 2019 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.11(+0.41%) |
| Jun 10, 2019 | 26.62 | 26.68 | 26.62 | 26.68 | 300 | +0.07(+0.26%) |
| Jun 07, 2019 | 26.48 | 26.61 | 26.48 | 26.61 | 500 | +0.29(+1.10%) |
| Jun 06, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | -0.06(-0.23%) |
| Jun 05, 2019 | 26.38 | 26.38 | 26.38 | 26.38 | 100 | +0.42(+1.62%) |
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.
