Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.
