Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 02, 2019 | 29.89 | 29.89 | 29.89 | 0 | -0.77(-2.51%) | |
| Jul 30, 2019 | 30.66 | 30.66 | 30.66 | 0 | -0.08(-0.26%) | |
| Jul 26, 2019 | 30.74 | 30.74 | 30.74 | 0 | +0.16(+0.52%) | |
| Jul 25, 2019 | 30.98 | 30.98 | 30.58 | 30.58 | 218 | +0.14(+0.46%) |
| Jul 23, 2019 | 30.44 | 30.44 | 30.44 | 0 | -0.17(-0.56%) | |
| Jul 15, 2019 | 30.61 | 30.61 | 30.61 | 0 | +0.24(+0.79%) | |
| Jul 10, 2019 | 30.37 | 30.37 | 30.37 | 0 | +0.06(+0.20%) | |
| Jul 08, 2019 | 30.31 | 30.31 | 30.31 | 0 | -0.12(-0.39%) | |
| Jul 05, 2019 | 30.28 | 30.43 | 30.28 | 30.43 | 200 | -0.21(-0.69%) |
| Jul 03, 2019 | 30.64 | 30.64 | 30.64 | 0 | +0.73(+2.44%) | |
| Jun 26, 2019 | 29.91 | 29.91 | 29.91 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 29.91 | 29.91 | 29.91 | 29.91 | 754 | -0.29(-0.96%) |
| Jun 20, 2019 | 30.20 | 30.20 | 30.20 | 0 | +0.87(+2.97%) | |
| Jun 06, 2019 | 29.33 | 29.33 | 29.33 | 0 | +0.27(+0.93%) | |
| Jun 05, 2019 | 28.98 | 29.06 | 28.98 | 29.06 | 200 | +0.65(+2.29%) |
| May 29, 2019 | 28.41 | 28.41 | 28.41 | 0 | -1.03(-3.50%) | |
| May 21, 2019 | 29.44 | 29.44 | 29.44 | 0 | -0.06(-0.20%) | |
| May 17, 2019 | 29.50 | 29.50 | 29.50 | 0 | +0.46(+1.58%) | |
| May 15, 2019 | 29.04 | 29.04 | 29.04 | 0 | -0.07(-0.24%) | |
| May 10, 2019 | 29.11 | 29.11 | 29.11 | 0 | -0.40(-1.36%) | |
| May 09, 2019 | 29.31 | 29.51 | 29.31 | 29.51 | 2,800 | -0.19(-0.64%) |
| May 08, 2019 | 29.63 | 29.70 | 29.63 | 29.70 | 3,500 | -0.54(-1.79%) |
| May 03, 2019 | 30.24 | 30.24 | 30.24 | 0 | +0.17(+0.57%) | |
| May 02, 2019 | 30.07 | 30.07 | 30.07 | 30.07 | 102 | -0.21(-0.69%) |
| May 01, 2019 | 30.28 | 30.28 | 30.28 | 30.28 | 100 | +0.07(+0.23%) |
| Apr 30, 2019 | 30.21 | 30.21 | 30.21 | 30.21 | 200 | +0.17(+0.57%) |
| Apr 26, 2019 | 30.04 | 30.04 | 30.04 | 0 | -0.03(-0.10%) | |
| Apr 25, 2019 | 29.98 | 30.07 | 29.98 | 30.07 | 300 | +0.23(+0.77%) |
| Apr 15, 2019 | 29.84 | 29.84 | 29.84 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 29.84 | 29.84 | 29.84 | 29.84 | 100 | +0.13(+0.44%) |
| Apr 08, 2019 | 29.71 | 29.71 | 29.71 | 0 | +0.02(+0.07%) | |
| Apr 05, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 100 | +0.19(+0.64%) |
| Apr 04, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | -0.01(-0.03%) |
| Apr 03, 2019 | 29.51 | 29.51 | 29.51 | 29.51 | 200 | +0.08(+0.27%) |
| Apr 02, 2019 | 29.40 | 29.43 | 29.40 | 29.43 | 300 | +0.07(+0.24%) |
| Apr 01, 2019 | 29.36 | 29.36 | 29.36 | 29.36 | 100 | +0.57(+1.98%) |
| Mar 26, 2019 | 28.79 | 28.79 | 28.79 | 0 | -0.29(-1.00%) | |
| Mar 21, 2019 | 29.08 | 29.08 | 29.08 | 0 | +0.05(+0.17%) | |
| Mar 19, 2019 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | +0.06(+0.21%) |
| Mar 13, 2019 | 28.97 | 28.97 | 28.97 | 0 | +0.30(+1.05%) | |
| Mar 12, 2019 | 28.71 | 28.71 | 28.67 | 28.67 | 451 | +0.10(+0.35%) |
| Mar 11, 2019 | 28.57 | 28.57 | 28.57 | 28.57 | 100 | +0.05(+0.18%) |
| Mar 06, 2019 | 28.52 | 28.52 | 28.52 | 0 | -0.17(-0.59%) | |
| Mar 04, 2019 | 28.69 | 28.69 | 28.69 | 0 | -0.22(-0.76%) | |
| Mar 01, 2019 | 28.91 | 28.91 | 28.91 | 28.91 | 100 | +0.15(+0.52%) |
| Feb 28, 2019 | 28.78 | 28.78 | 28.75 | 28.76 | 4,792 | -0.09(-0.31%) |
| Feb 25, 2019 | 28.85 | 28.85 | 28.85 | 0 | +0.29(+1.02%) | |
| Feb 21, 2019 | 28.56 | 28.56 | 28.56 | 0 | +0.64(+2.29%) | |
| Feb 12, 2019 | 27.92 | 27.92 | 27.92 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | +0.14(+0.50%) |
| Feb 07, 2019 | 27.78 | 27.78 | 27.78 | 0 | -0.33(-1.17%) | |
| Feb 05, 2019 | 28.11 | 28.11 | 28.11 | 0 | +0.16(+0.57%) | |
| Feb 04, 2019 | 27.95 | 27.95 | 27.95 | 27.95 | 282 | +0.25(+0.90%) |
| Jan 31, 2019 | 27.70 | 27.70 | 27.70 | 0 | +0.13(+0.47%) | |
| Jan 30, 2019 | 27.35 | 27.57 | 27.35 | 27.57 | 1,848 | +0.36(+1.32%) |
| Jan 29, 2019 | 27.13 | 27.25 | 27.13 | 27.21 | 1,300 | -0.15(-0.55%) |
| Jan 25, 2019 | 27.36 | 27.36 | 27.36 | 0 | +0.71(+2.66%) | |
| Jan 15, 2019 | 26.65 | 26.65 | 26.65 | 0 | +0.33(+1.25%) | |
| Jan 08, 2019 | 26.32 | 26.32 | 26.32 | 0 | +0.80(+3.13%) | |
| Dec 31, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.57(+2.28%) | |
| Dec 27, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.24(-0.95%) | |
| Dec 21, 2018 | 25.19 | 25.19 | 25.19 | 0 | -0.18(-0.71%) | |
| Dec 20, 2018 | 25.51 | 25.51 | 25.37 | 25.37 | 200 | -0.50(-1.93%) |
| Dec 19, 2018 | 25.82 | 25.87 | 25.82 | 25.87 | 200 | -0.31(-1.18%) |
| Dec 18, 2018 | 26.18 | 26.18 | 26.18 | 26.18 | 100 | -1.23(-4.49%) |
| Dec 06, 2018 | 27.41 | 27.41 | 27.41 | 0 | -0.56(-2.00%) | |
| Dec 05, 2018 | 27.97 | 27.97 | 27.97 | 27.97 | 100 | -0.84(-2.92%) |
| Dec 03, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.34(+1.19%) | |
| Nov 29, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.67(+2.41%) | |
| Nov 27, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.02(+0.07%) | |
| Nov 26, 2018 | 27.78 | 27.78 | 27.78 | 27.78 | 100 | +0.27(+0.98%) |
| Nov 23, 2018 | 27.51 | 27.51 | 27.51 | 27.51 | 100 | -0.70(-2.48%) |
| Nov 12, 2018 | 28.21 | 28.21 | 28.21 | 0 | -0.76(-2.62%) | |
| Nov 08, 2018 | 28.97 | 28.97 | 28.97 | 0 | +0.20(+0.70%) | |
| Nov 07, 2018 | 28.77 | 28.77 | 28.77 | 28.77 | 1,600 | +1.11(+4.01%) |
| Oct 25, 2018 | 27.66 | 27.66 | 27.66 | 0 | -0.88(-3.08%) | |
| Oct 19, 2018 | 28.54 | 28.54 | 28.54 | 0 | -0.03(-0.11%) | |
| Oct 15, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.15(+0.53%) | |
| Oct 12, 2018 | 28.42 | 28.42 | 28.42 | 28.42 | 100 | -0.07(-0.25%) |
| Oct 11, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 100 | -0.34(-1.18%) |
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.
