Financial News
Manulife Mltfactor Dev Intl Hgd ETF (TSX: MINT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 38.89 | 38.93 | 38.89 | 38.90 | 500 | -0.12(-0.31%) |
| May 15, 2024 | 39.02 | 0 | +0.21(+0.54%) | |||
| May 10, 2024 | 38.81 | 0 | +0.16(+0.41%) | |||
| May 09, 2024 | 38.75 | 38.75 | 38.65 | 38.65 | 1,100 | +0.67(+1.76%) |
| May 03, 2024 | 37.98 | 31 | -0.02(-0.05%) | |||
| Apr 29, 2024 | 38.00 | 12 | -0.06(-0.16%) | |||
| Apr 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 753 | +0.78(+2.09%) |
| Apr 25, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 100 | -0.33(-0.88%) |
| Apr 24, 2024 | 37.75 | 37.75 | 37.61 | 37.61 | 2,400 | +0.08(+0.21%) |
| Apr 22, 2024 | 37.53 | 0 | +0.52(+1.41%) | |||
| Apr 18, 2024 | 37.01 | 0 | -0.37(-0.99%) | |||
| Apr 16, 2024 | 37.38 | 1 | -0.52(-1.37%) | |||
| Apr 11, 2024 | 37.90 | 0 | -0.08(-0.21%) | |||
| Apr 09, 2024 | 37.98 | 37.98 | 100 | +0.13(+0.34%) | ||
| Apr 04, 2024 | 37.85 | 0 | -0.01(-0.03%) | |||
| Apr 02, 2024 | 37.86 | 57 | -1.49(-3.79%) | |||
| Apr 01, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 365 | +1.30(+3.42%) |
| Mar 28, 2024 | 38.05 | 0 | -0.26(-0.68%) | |||
| Mar 27, 2024 | 38.16 | 38.31 | 38.16 | 38.31 | 200 | +0.29(+0.76%) |
| Mar 21, 2024 | 38.02 | 0 | +0.39(+1.04%) | |||
| Mar 20, 2024 | 37.63 | 37.63 | 37.62 | 37.63 | 1,200 | +0.12(+0.32%) |
| Mar 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 201 | +0.13(+0.35%) |
| Mar 18, 2024 | 37.32 | 37.38 | 37.32 | 37.38 | 821 | +0.06(+0.16%) |
| Mar 15, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 600 | +0.27(+0.73%) |
| Mar 14, 2024 | 37.17 | 37.17 | 37.05 | 37.05 | 500 | +0.27(+0.73%) |
| Mar 05, 2024 | 36.78 | 0 | -0.15(-0.41%) | |||
| Mar 01, 2024 | 36.93 | 0 | +0.48(+1.32%) | |||
| Feb 29, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 141 | +0.35(+0.97%) |
| Feb 21, 2024 | 36.10 | 0 | +0.09(+0.25%) | |||
| Feb 16, 2024 | 36.01 | 36.01 | 229 | +0.00(+0.00%) | ||
| Feb 15, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 200 | +0.45(+1.27%) |
| Feb 13, 2024 | 35.56 | 0 | +0.24(+0.68%) | |||
| Feb 09, 2024 | 35.32 | 0 | -0.21(-0.59%) | |||
| Feb 02, 2024 | 35.53 | 0 | +0.02(+0.06%) | |||
| Feb 01, 2024 | 35.22 | 35.51 | 35.22 | 35.51 | 308 | +0.04(+0.11%) |
| Jan 30, 2024 | 35.47 | 0 | -0.03(-0.08%) | |||
| Jan 29, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 120 | +0.17(+0.48%) |
| Jan 26, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 100 | +0.17(+0.48%) |
| Jan 24, 2024 | 35.16 | 0 | +0.19(+0.54%) | |||
| Jan 22, 2024 | 34.97 | 0 | +0.33(+0.95%) | |||
| Jan 19, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 741 | -0.01(-0.03%) |
| Jan 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 100 | +0.16(+0.46%) |
| Jan 17, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 215 | -0.17(-0.49%) |
| Jan 16, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 2,600 | -0.94(-2.64%) |
| Jan 15, 2024 | 35.05 | 35.60 | 35.05 | 35.60 | 11,557 | +0.56(+1.60%) |
| Jan 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 1,038 | +0.09(+0.26%) |
| Jan 10, 2024 | 34.95 | 33 | +0.26(+0.75%) | |||
| Jan 09, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 100 | -0.02(-0.06%) |
| Jan 08, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 200 | +0.31(+0.90%) |
| Jan 03, 2024 | 34.40 | 0 | -0.40(-1.15%) | |||
| Dec 28, 2023 | 34.80 | 0 | -0.01(-0.03%) | |||
| Dec 22, 2023 | 34.81 | 0 | +0.01(+0.03%) | |||
| Dec 20, 2023 | 34.80 | 0 | -0.11(-0.32%) | |||
| Dec 19, 2023 | 34.90 | 34.91 | 34.90 | 34.91 | 300 | +0.18(+0.52%) |
| Dec 18, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 700 | +0.29(+0.84%) |
| Dec 06, 2023 | 34.44 | 1 | +0.15(+0.44%) | |||
| Dec 05, 2023 | 34.25 | 34.32 | 34.09 | 34.29 | 2,700 | -0.13(-0.38%) |
| Dec 01, 2023 | 34.42 | 0 | +0.14(+0.41%) | |||
| Nov 30, 2023 | 34.22 | 34.28 | 34.20 | 34.28 | 1,400 | +0.17(+0.50%) |
| Nov 27, 2023 | 34.11 | 0 | -0.03(-0.09%) | |||
| Nov 23, 2023 | 34.14 | 0 | +0.22(+0.65%) | |||
| Nov 21, 2023 | 33.92 | 0 | -0.13(-0.38%) | |||
| Nov 20, 2023 | 34.01 | 34.09 | 34.01 | 34.05 | 3,695 | -0.07(-0.21%) |
| Nov 17, 2023 | 34.10 | 34.12 | 34.10 | 34.12 | 500 | +0.89(+2.68%) |
| Nov 10, 2023 | 33.23 | 33.23 | 160 | -0.03(-0.09%) | ||
| Nov 06, 2023 | 33.26 | 0 | -0.04(-0.12%) | |||
| Nov 02, 2023 | 33.30 | 0 | +1.02(+3.16%) | |||
| Oct 20, 2023 | 32.28 | 0 | -0.38(-1.16%) | |||
| Oct 19, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 300 | -0.72(-2.16%) |
| Oct 16, 2023 | 33.38 | 0 | +0.28(+0.85%) | |||
| Oct 13, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | +0.41(+1.25%) |
| Oct 03, 2023 | 32.69 | 0 | -1.50(-4.39%) | |||
| Sep 19, 2023 | 34.19 | 0 | +0.69(+2.06%) | |||
| Sep 08, 2023 | 33.50 | 0 | +0.65(+1.98%) | |||
| Aug 24, 2023 | 32.85 | 0 | -0.17(-0.51%) | |||
| Aug 16, 2023 | 33.02 | 0 | -0.55(-1.64%) | |||
| Aug 11, 2023 | 33.57 | 0 | -0.22(-0.65%) | |||
| Aug 10, 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 500 | +0.62(+1.87%) |
| Aug 04, 2023 | 33.17 | 0 | +0.36(+1.10%) | |||
| Jul 12, 2023 | 32.81 | 0 | +0.54(+1.67%) | |||
| Jul 10, 2023 | 32.27 | 0 | -0.35(-1.07%) | |||
| Jul 07, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 100 | +0.02(+0.06%) |
| Jul 06, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 400 | -0.70(-2.10%) |
| Jul 05, 2023 | 33.25 | 33.30 | 33.25 | 33.30 | 2,000 | -0.18(-0.54%) |
| Jun 30, 2023 | 33.48 | 2 | -0.36(-1.06%) | |||
| Jun 28, 2023 | 33.84 | 0 | +0.70(+2.11%) | |||
| Jun 27, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 239 | -0.44(-1.31%) |
| Jun 22, 2023 | 33.58 | 61 | -0.41(-1.21%) | |||
| Jun 19, 2023 | 33.99 | 0 | +0.54(+1.61%) | |||
| Jun 08, 2023 | 33.45 | 80 | -0.22(-0.65%) | |||
| Jun 06, 2023 | 33.67 | 17 | +0.67(+2.03%) |
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.
