Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 100 | -0.43(-1.05%) |
| Apr 26, 2022 | 40.87 | 0 | -2.22(-5.15%) | |||
| Apr 21, 2022 | 43.09 | 0 | +0.59(+1.39%) | |||
| Apr 12, 2022 | 42.50 | 0 | -0.01(-0.02%) | |||
| Apr 11, 2022 | 42.51 | 42.51 | 42.51 | 42.51 | 100 | -1.12(-2.57%) |
| Mar 25, 2022 | 43.63 | 0 | +0.52(+1.21%) | |||
| Mar 23, 2022 | 43.11 | 0 | +0.69(+1.63%) | |||
| Mar 17, 2022 | 42.42 | 0 | +0.57(+1.36%) | |||
| Mar 16, 2022 | 41.85 | 41.85 | 41.85 | 41.85 | 200 | +1.43(+3.54%) |
| Mar 14, 2022 | 40.42 | 0 | -0.60(-1.46%) | |||
| Mar 11, 2022 | 41.02 | 41.02 | 41.02 | 41.02 | 250 | +0.18(+0.44%) |
| Mar 10, 2022 | 40.84 | 40.84 | 40.84 | 40.84 | 100 | +0.13(+0.32%) |
| Mar 08, 2022 | 40.71 | 0 | -1.01(-2.42%) | |||
| Mar 04, 2022 | 41.72 | 0 | -0.49(-1.16%) | |||
| Mar 03, 2022 | 42.21 | 42.21 | 42.21 | 42.21 | 300 | -0.27(-0.64%) |
| Mar 02, 2022 | 42.42 | 42.48 | 42.41 | 42.48 | 2,200 | +0.24(+0.57%) |
| Feb 25, 2022 | 42.24 | 1 | +0.53(+1.27%) | |||
| Feb 22, 2022 | 41.71 | 0 | -0.15(-0.36%) | |||
| Feb 18, 2022 | 41.86 | 0 | -0.61(-1.44%) | |||
| Feb 14, 2022 | 42.47 | 0 | -0.90(-2.08%) | |||
| Feb 11, 2022 | 43.37 | 43.37 | 43.37 | 43.37 | 800 | -0.55(-1.25%) |
| Feb 10, 2022 | 43.35 | 43.92 | 43.35 | 43.92 | 684 | +0.48(+1.10%) |
| Feb 08, 2022 | 43.44 | 0 | +0.49(+1.14%) | |||
| Jan 31, 2022 | 42.95 | 0 | +1.09(+2.60%) | |||
| Jan 26, 2022 | 41.86 | 0 | +0.48(+1.16%) | |||
| Jan 24, 2022 | 41.38 | 0 | -2.41(-5.50%) | |||
| Jan 20, 2022 | 43.79 | 20 | +0.26(+0.60%) | |||
| Jan 19, 2022 | 43.53 | 43.53 | 43.53 | 43.53 | 100 | -0.62(-1.40%) |
| Jan 18, 2022 | 44.15 | 44.15 | 44.15 | 44.15 | 101 | -0.65(-1.45%) |
| Jan 17, 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 100 | +0.19(+0.43%) |
| Jan 10, 2022 | 44.61 | 0 | -1.31(-2.85%) | |||
| Dec 30, 2021 | 45.92 | 45.92 | 45.92 | 0 | +0.31(+0.68%) | |
| Dec 23, 2021 | 45.61 | 45.61 | 45.61 | 0 | +1.71(+3.90%) | |
| Dec 20, 2021 | 43.90 | 43.90 | 43.90 | 0 | -0.65(-1.46%) | |
| Dec 17, 2021 | 44.86 | 44.86 | 44.55 | 44.55 | 500 | -0.74(-1.63%) |
| Dec 08, 2021 | 45.29 | 45.29 | 45.29 | 0 | +1.49(+3.40%) | |
| Dec 03, 2021 | 43.80 | 43.80 | 43.80 | 0 | -0.61(-1.37%) | |
| Dec 01, 2021 | 44.41 | 44.41 | 44.41 | 0 | +0.41(+0.93%) | |
| Nov 30, 2021 | 44.00 | 44.00 | 44.00 | 44.00 | 104 | -0.22(-0.50%) |
| Nov 26, 2021 | 44.22 | 44.22 | 44.22 | 0 | -1.33(-2.92%) | |
| Nov 18, 2021 | 45.55 | 45.55 | 45.55 | 0 | +0.04(+0.09%) | |
| Nov 15, 2021 | 45.51 | 45.51 | 45.51 | 0 | +0.08(+0.18%) | |
| Nov 12, 2021 | 45.43 | 45.43 | 45.43 | 45.43 | 105 | +0.04(+0.09%) |
| Nov 05, 2021 | 45.39 | 45.39 | 45.39 | 10 | +0.82(+1.84%) | |
| Oct 29, 2021 | 44.57 | 44.57 | 44.57 | 0 | +0.12(+0.27%) | |
| Oct 22, 2021 | 44.45 | 44.45 | 44.45 | 0 | +0.86(+1.97%) | |
| Oct 15, 2021 | 43.59 | 43.59 | 43.59 | 0 | +1.06(+2.49%) | |
| Oct 13, 2021 | 42.53 | 42.53 | 42.53 | 0 | -0.38(-0.89%) | |
| Oct 08, 2021 | 42.91 | 42.91 | 42.91 | 10 | -0.07(-0.16%) | |
| Oct 07, 2021 | 42.58 | 43.11 | 42.58 | 42.98 | 600 | +0.49(+1.15%) |
| Oct 06, 2021 | 42.49 | 42.49 | 42.49 | 42.49 | 300 | +0.04(+0.09%) |
| Oct 05, 2021 | 42.45 | 42.45 | 42.45 | 42.45 | 700 | -0.01(-0.02%) |
| Oct 01, 2021 | 42.46 | 42.46 | 42.46 | 0 | +0.56(+1.34%) | |
| Sep 30, 2021 | 42.12 | 42.12 | 41.90 | 41.90 | 300 | -0.60(-1.41%) |
| Sep 29, 2021 | 42.55 | 42.55 | 42.50 | 42.50 | 1,335 | -0.76(-1.76%) |
| Sep 27, 2021 | 43.26 | 43.26 | 43.26 | 0 | -0.11(-0.25%) | |
| Sep 23, 2021 | 43.37 | 43.37 | 43.37 | 0 | +0.66(+1.55%) | |
| Sep 22, 2021 | 42.71 | 42.71 | 42.71 | 42.71 | 100 | +0.65(+1.55%) |
| Sep 20, 2021 | 42.06 | 42.06 | 42.06 | 0 | -1.24(-2.86%) | |
| Sep 15, 2021 | 43.30 | 43.30 | 43.30 | 0 | -0.40(-0.92%) | |
| Sep 10, 2021 | 43.70 | 43.70 | 43.70 | 0 | -0.15(-0.34%) | |
| Sep 07, 2021 | 43.85 | 43.85 | 43.85 | 0 | -0.17(-0.39%) | |
| Sep 03, 2021 | 44.02 | 44.02 | 44.02 | 0 | -0.15(-0.34%) | |
| Sep 02, 2021 | 44.14 | 44.17 | 44.14 | 44.17 | 800 | +0.13(+0.30%) |
| Sep 01, 2021 | 44.07 | 44.07 | 44.04 | 44.04 | 800 | -0.08(-0.18%) |
| Aug 30, 2021 | 44.12 | 44.12 | 44.12 | 0 | +0.54(+1.24%) | |
| Aug 26, 2021 | 43.58 | 43.58 | 43.58 | 0 | -0.27(-0.62%) | |
| Aug 25, 2021 | 43.85 | 43.85 | 43.85 | 43.85 | 100 | +0.78(+1.81%) |
| Aug 20, 2021 | 43.07 | 43.07 | 43.07 | 0 | +0.27(+0.63%) | |
| Aug 19, 2021 | 42.80 | 42.80 | 42.80 | 42.80 | 100 | -0.37(-0.86%) |
| Aug 18, 2021 | 43.17 | 43.17 | 43.17 | 43.17 | 100 | -0.25(-0.58%) |
| Aug 11, 2021 | 43.42 | 43.42 | 43.42 | 0 | +0.25(+0.58%) | |
| Aug 09, 2021 | 43.17 | 43.17 | 43.17 | 0 | -0.05(-0.12%) | |
| Aug 06, 2021 | 43.22 | 43.22 | 43.22 | 43.22 | 300 | +0.76(+1.79%) |
| Jul 22, 2021 | 42.46 | 42.46 | 42.46 | 0 | +0.36(+0.86%) | |
| Jul 16, 2021 | 42.10 | 42.10 | 42.10 | 2 | -0.14(-0.33%) | |
| Jul 15, 2021 | 42.24 | 42.24 | 42.24 | 42.24 | 400 | -0.27(-0.64%) |
| Jul 13, 2021 | 42.51 | 42.51 | 42.51 | 0 | +0.43(+1.02%) | |
| Jul 08, 2021 | 42.08 | 42.08 | 42.08 | 0 | -0.35(-0.82%) | |
| Jul 02, 2021 | 42.43 | 42.43 | 42.43 | 0 | +0.45(+1.07%) | |
| Jun 30, 2021 | 41.98 | 41.98 | 41.98 | 0 | +0.94(+2.29%) | |
| Jun 18, 2021 | 41.04 | 41.04 | 41.04 | 0 | -0.87(-2.08%) | |
| Jun 15, 2021 | 41.91 | 41.91 | 41.91 | 0 | +0.14(+0.34%) | |
| Jun 08, 2021 | 41.77 | 41.77 | 41.77 | 0 | -0.01(-0.02%) | |
| Jun 04, 2021 | 41.78 | 41.78 | 41.78 | 0 | +0.28(+0.67%) | |
| May 31, 2021 | 41.50 | 41.50 | 41.50 | 0 | +0.96(+2.37%) | |
| May 19, 2021 | 40.54 | 40.54 | 40.54 | 0 | -0.67(-1.63%) | |
| May 14, 2021 | 41.21 | 41.21 | 41.21 | 1 | +0.71(+1.75%) | |
| May 13, 2021 | 40.50 | 40.50 | 40.50 | 40.50 | 400 | -1.25(-2.99%) |
| May 07, 2021 | 41.75 | 41.75 | 41.75 | 8 | +0.57(+1.38%) | |
| May 06, 2021 | 41.18 | 41.18 | 41.18 | 41.18 | 1,900 | -0.14(-0.34%) |
| May 05, 2021 | 41.32 | 41.32 | 41.32 | 41.32 | 401 | -0.16(-0.39%) |
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.
