Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2020 | 31.58 | 31.58 | 31.58 | 0 | +0.02(+0.06%) | |
| Jul 29, 2020 | 31.56 | 31.56 | 31.56 | 0 | +0.02(+0.06%) | |
| Jul 28, 2020 | 31.54 | 31.54 | 31.54 | 60 | +0.00(+0.00%) | |
| Jul 24, 2020 | 31.54 | 31.54 | 31.54 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 31.54 | 31.54 | 31.54 | 0 | -0.04(-0.13%) | |
| Jul 21, 2020 | 31.58 | 31.58 | 31.58 | 31.58 | 600 | +0.43(+1.38%) |
| Jul 15, 2020 | 31.15 | 31.15 | 31.15 | 0 | +0.62(+2.03%) | |
| Jul 14, 2020 | 30.54 | 30.54 | 30.53 | 30.53 | 3,100 | -0.32(-1.04%) |
| Jul 13, 2020 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | +0.59(+1.95%) |
| Jul 09, 2020 | 30.26 | 30.26 | 30.26 | 0 | +0.51(+1.71%) | |
| Jun 30, 2020 | 29.75 | 29.75 | 29.75 | 0 | -0.59(-1.94%) | |
| Jun 22, 2020 | 30.34 | 30.34 | 30.34 | 0 | -0.23(-0.75%) | |
| Jun 17, 2020 | 30.57 | 30.57 | 30.57 | 0 | -1.03(-3.26%) | |
| Jun 05, 2020 | 31.60 | 31.60 | 31.60 | 0 | +0.94(+3.07%) | |
| Jun 03, 2020 | 30.66 | 30.66 | 30.66 | 0 | +0.69(+2.30%) | |
| Jun 01, 2020 | 29.97 | 29.97 | 29.97 | 0 | +0.38(+1.28%) | |
| May 29, 2020 | 29.51 | 29.63 | 29.51 | 29.59 | 1,500 | -0.46(-1.53%) |
| May 28, 2020 | 29.96 | 30.05 | 29.96 | 30.05 | 1,600 | +0.38(+1.28%) |
| May 27, 2020 | 29.42 | 29.67 | 29.42 | 29.67 | 1,200 | +0.35(+1.19%) |
| May 26, 2020 | 29.36 | 29.36 | 29.32 | 29.32 | 200 | +1.02(+3.60%) |
| May 25, 2020 | 28.31 | 28.31 | 28.30 | 28.30 | 400 | -0.36(-1.26%) |
| May 21, 2020 | 28.66 | 28.66 | 28.66 | 0 | -0.14(-0.49%) | |
| May 20, 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 400 | +1.69(+6.23%) |
| May 13, 2020 | 27.11 | 27.11 | 27.11 | 0 | -1.32(-4.64%) | |
| May 11, 2020 | 28.43 | 28.43 | 28.43 | 0 | +0.05(+0.18%) | |
| May 08, 2020 | 28.38 | 28.38 | 28.38 | 28.38 | 400 | +0.44(+1.57%) |
| May 07, 2020 | 27.94 | 27.94 | 27.94 | 27.94 | 1,001 | +0.65(+2.38%) |
| May 04, 2020 | 27.29 | 27.29 | 27.29 | 0 | -0.21(-0.76%) | |
| May 01, 2020 | 27.37 | 27.50 | 27.37 | 27.50 | 400 | -0.81(-2.86%) |
| Apr 30, 2020 | 28.31 | 28.31 | 28.31 | 28.31 | 250 | -0.45(-1.56%) |
| Apr 29, 2020 | 28.76 | 28.76 | 28.76 | 28.76 | 3,000 | +1.51(+5.54%) |
| Apr 24, 2020 | 27.25 | 27.25 | 27.25 | 0 | -0.28(-1.02%) | |
| Apr 22, 2020 | 27.53 | 27.53 | 27.53 | 27.53 | 2,100 | +0.90(+3.38%) |
| Apr 21, 2020 | 26.63 | 26.63 | 26.63 | 26.63 | 800 | -1.25(-4.48%) |
| Apr 17, 2020 | 27.88 | 27.88 | 27.88 | 0 | +0.92(+3.41%) | |
| Apr 16, 2020 | 26.96 | 26.96 | 26.96 | 26.96 | 2,000 | -0.04(-0.15%) |
| Apr 15, 2020 | 26.95 | 27.00 | 26.95 | 27.00 | 500 | -0.30(-1.10%) |
| Apr 09, 2020 | 27.30 | 27.30 | 27.30 | 0 | +1.45(+5.61%) | |
| Apr 07, 2020 | 25.85 | 25.85 | 25.85 | 0 | +0.05(+0.19%) | |
| Apr 06, 2020 | 25.44 | 25.80 | 25.44 | 25.80 | 300 | +1.10(+4.45%) |
| Apr 03, 2020 | 24.70 | 24.70 | 24.70 | 24.70 | 522 | +0.67(+2.79%) |
| Apr 02, 2020 | 24.03 | 24.03 | 24.03 | 10 | +0.00(+0.00%) | |
| Apr 01, 2020 | 23.84 | 24.03 | 23.69 | 24.03 | 600 | -1.30(-5.13%) |
| Mar 26, 2020 | 25.33 | 25.33 | 25.33 | 0 | +0.55(+2.22%) | |
| Mar 25, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 600 | +1.59(+6.86%) |
| Mar 24, 2020 | 23.18 | 23.19 | 23.18 | 23.19 | 700 | +1.75(+8.16%) |
| Mar 23, 2020 | 21.36 | 21.44 | 21.36 | 21.44 | 600 | -0.74(-3.34%) |
| Mar 19, 2020 | 22.18 | 22.18 | 22.18 | 0 | -2.77(-11.10%) | |
| Mar 16, 2020 | 24.95 | 24.95 | 24.95 | 0 | -4.29(-14.67%) | |
| Mar 10, 2020 | 29.24 | 29.24 | 29.24 | 0 | +0.00(+0.00%) | |
| Mar 06, 2020 | 29.24 | 29.24 | 29.24 | 0 | -0.65(-2.17%) | |
| Mar 03, 2020 | 29.89 | 29.89 | 29.89 | 0 | -0.80(-2.61%) | |
| Mar 02, 2020 | 30.69 | 30.69 | 30.69 | 30.69 | 200 | +1.43(+4.89%) |
| Feb 28, 2020 | 29.26 | 29.26 | 29.26 | 29.26 | 2,200 | -3.59(-10.93%) |
| Feb 21, 2020 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 32.85 | 32.85 | 32.85 | 0 | -0.02(-0.06%) | |
| Jan 27, 2020 | 32.87 | 32.87 | 32.87 | 0 | -0.22(-0.66%) | |
| Jan 09, 2020 | 33.09 | 33.09 | 33.09 | 0 | +0.24(+0.73%) | |
| Dec 23, 2019 | 32.85 | 32.85 | 32.85 | 0 | +0.87(+2.72%) | |
| Dec 10, 2019 | 31.98 | 31.98 | 31.98 | 0 | -0.21(-0.65%) | |
| Nov 27, 2019 | 32.19 | 32.19 | 32.19 | 0 | +0.19(+0.59%) | |
| Nov 26, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.37(+1.17%) |
| Nov 21, 2019 | 31.63 | 31.63 | 31.63 | 0 | -0.10(-0.32%) | |
| Nov 18, 2019 | 31.73 | 31.73 | 31.73 | 0 | +0.00(+0.00%) | |
| Nov 15, 2019 | 31.73 | 31.73 | 31.73 | 31.73 | 100 | +0.40(+1.28%) |
| Nov 06, 2019 | 31.33 | 31.33 | 31.33 | 0 | -0.04(-0.13%) | |
| Nov 05, 2019 | 31.37 | 31.37 | 31.37 | 31.37 | 2,400 | +0.47(+1.52%) |
| Oct 31, 2019 | 30.90 | 30.90 | 30.90 | 0 | +0.10(+0.32%) | |
| Oct 25, 2019 | 30.80 | 30.80 | 30.80 | 0 | +0.23(+0.75%) | |
| Oct 21, 2019 | 30.57 | 30.57 | 30.57 | 0 | +0.03(+0.10%) | |
| Oct 17, 2019 | 30.54 | 30.54 | 30.54 | 0 | +0.12(+0.39%) | |
| Oct 16, 2019 | 30.41 | 30.42 | 30.41 | 30.42 | 200 | +0.64(+2.15%) |
| Oct 09, 2019 | 29.78 | 29.78 | 29.78 | 0 | +0.05(+0.17%) | |
| Oct 08, 2019 | 29.74 | 29.74 | 29.64 | 29.73 | 500 | -0.31(-1.03%) |
| Oct 04, 2019 | 30.04 | 30.04 | 30.04 | 0 | +0.30(+1.01%) | |
| Oct 02, 2019 | 29.74 | 29.74 | 29.74 | 0 | -0.59(-1.95%) | |
| Sep 30, 2019 | 30.33 | 30.33 | 30.33 | 0 | +0.19(+0.63%) | |
| Sep 27, 2019 | 30.14 | 30.14 | 30.14 | 30.14 | 104 | -0.27(-0.89%) |
| Sep 26, 2019 | 30.41 | 30.41 | 30.41 | 30.41 | 100 | +0.06(+0.20%) |
| Sep 25, 2019 | 30.29 | 30.35 | 30.29 | 30.35 | 2,000 | -0.24(-0.78%) |
| Sep 20, 2019 | 30.59 | 30.59 | 30.59 | 0 | +0.13(+0.43%) | |
| Sep 18, 2019 | 30.46 | 30.46 | 30.46 | 0 | -0.15(-0.49%) | |
| Sep 17, 2019 | 30.61 | 30.61 | 30.61 | 30.61 | 100 | -0.12(-0.39%) |
| Sep 12, 2019 | 30.73 | 30.73 | 30.73 | 0 | +0.44(+1.45%) | |
| Sep 10, 2019 | 30.29 | 30.29 | 30.29 | 0 | -0.04(-0.13%) | |
| Sep 06, 2019 | 30.33 | 30.33 | 30.33 | 0 | +0.04(+0.13%) | |
| Sep 05, 2019 | 30.21 | 30.29 | 30.21 | 30.29 | 200 | +0.51(+1.71%) |
| Sep 04, 2019 | 29.78 | 29.78 | 29.78 | 29.78 | 100 | +0.27(+0.91%) |
| Sep 03, 2019 | 29.51 | 29.51 | 29.51 | 29.51 | 200 | -0.21(-0.71%) |
| Aug 30, 2019 | 29.72 | 29.72 | 29.72 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | +0.86(+2.98%) |
| Aug 28, 2019 | 28.86 | 28.86 | 28.86 | 28.86 | 350 | -0.30(-1.03%) |
| Aug 26, 2019 | 29.16 | 29.16 | 29.16 | 0 | -0.37(-1.25%) | |
| Aug 23, 2019 | 29.53 | 29.53 | 29.53 | 29.53 | 100 | -0.12(-0.40%) |
| Aug 22, 2019 | 29.65 | 29.65 | 29.65 | 29.65 | 282 | -0.11(-0.37%) |
| Aug 21, 2019 | 29.69 | 29.76 | 29.69 | 29.76 | 300 | +0.02(+0.07%) |
| Aug 20, 2019 | 29.74 | 29.74 | 29.74 | 51 | +0.00(+0.00%) | |
| Aug 19, 2019 | 29.74 | 29.74 | 29.74 | 29.74 | 100 | +0.64(+2.20%) |
| Aug 16, 2019 | 29.00 | 29.10 | 29.00 | 29.10 | 1,159 | +0.37(+1.29%) |
| Aug 15, 2019 | 28.66 | 28.91 | 28.66 | 28.73 | 3,547 | -0.69(-2.35%) |
| Aug 14, 2019 | 29.42 | 29.42 | 29.42 | 29.42 | 100 | +0.07(+0.24%) |
| Aug 12, 2019 | 29.35 | 29.35 | 29.35 | 0 | -0.50(-1.68%) | |
| Aug 09, 2019 | 29.85 | 29.85 | 29.85 | 52 | +0.00(+0.00%) | |
| Aug 08, 2019 | 29.85 | 29.85 | 29.85 | 29.85 | 100 | +0.50(+1.70%) |
| Aug 07, 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 100 | +0.00(+0.00%) |
| Aug 06, 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 100 | -0.54(-1.81%) |
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.
