Financial News
Manulife Mltfactor US Large Cap Hgd ETF (TSX: MULC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 41.26 | 41.26 | 41.21 | 41.21 | 800 | -0.17(-0.41%) |
| Apr 28, 2021 | 41.38 | 41.38 | 41.38 | 0 | +0.01(+0.02%) | |
| Apr 26, 2021 | 41.37 | 41.37 | 41.37 | 0 | +0.31(+0.75%) | |
| Apr 20, 2021 | 41.06 | 41.06 | 41.06 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 41.06 | 41.06 | 41.06 | 0 | +0.71(+1.76%) | |
| Apr 09, 2021 | 40.35 | 40.35 | 40.35 | 0 | +0.14(+0.35%) | |
| Apr 05, 2021 | 40.21 | 40.21 | 40.21 | 0 | +0.92(+2.34%) | |
| Mar 31, 2021 | 39.29 | 39.29 | 39.29 | 0 | +0.40(+1.03%) | |
| Mar 26, 2021 | 38.89 | 38.89 | 38.89 | 0 | -0.43(-1.09%) | |
| Mar 25, 2021 | 39.32 | 39.32 | 39.32 | 20 | +0.00(+0.00%) | |
| Mar 17, 2021 | 39.32 | 39.32 | 39.32 | 0 | -0.05(-0.13%) | |
| Mar 15, 2021 | 39.37 | 39.37 | 39.37 | 0 | +0.41(+1.05%) | |
| Mar 11, 2021 | 38.96 | 38.96 | 38.96 | 0 | +0.39(+1.01%) | |
| Mar 10, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 200 | +0.30(+0.78%) |
| Mar 09, 2021 | 38.27 | 38.27 | 38.27 | 98 | +0.00(+0.00%) | |
| Mar 04, 2021 | 38.27 | 38.27 | 38.27 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 38.27 | 38.27 | 38.27 | 15 | +0.00(+0.00%) | |
| Mar 02, 2021 | 38.43 | 38.43 | 38.27 | 38.27 | 7,200 | +0.41(+1.08%) |
| Mar 01, 2021 | 37.86 | 37.86 | 37.86 | 37.86 | 100 | +0.22(+0.58%) |
| Feb 26, 2021 | 37.86 | 37.86 | 37.64 | 37.64 | 1,234 | -0.10(-0.26%) |
| Feb 25, 2021 | 38.15 | 38.15 | 37.74 | 37.74 | 3,800 | -0.92(-2.38%) |
| Feb 24, 2021 | 38.74 | 38.74 | 38.63 | 38.66 | 3,200 | +0.61(+1.60%) |
| Feb 23, 2021 | 37.92 | 38.11 | 37.92 | 38.05 | 500 | -0.45(-1.17%) |
| Feb 22, 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | -0.13(-0.34%) |
| Feb 19, 2021 | 38.54 | 38.63 | 38.54 | 38.63 | 300 | +0.16(+0.42%) |
| Feb 18, 2021 | 38.28 | 38.47 | 38.28 | 38.47 | 1,300 | -0.04(-0.10%) |
| Feb 17, 2021 | 38.51 | 38.51 | 38.51 | 38.51 | 1,500 | -0.14(-0.36%) |
| Feb 16, 2021 | 38.65 | 38.65 | 38.65 | 38.65 | 1,200 | -0.03(-0.08%) |
| Feb 12, 2021 | 38.68 | 38.68 | 38.68 | 0 | +0.31(+0.81%) | |
| Feb 11, 2021 | 38.45 | 38.45 | 38.37 | 38.37 | 1,300 | +0.08(+0.21%) |
| Feb 10, 2021 | 38.29 | 38.29 | 38.29 | 38.29 | 479 | -0.08(-0.21%) |
| Feb 09, 2021 | 38.31 | 38.37 | 38.31 | 38.37 | 1,700 | +0.04(+0.10%) |
| Feb 08, 2021 | 38.33 | 38.33 | 38.33 | 38.33 | 110 | +0.54(+1.43%) |
| Feb 04, 2021 | 37.79 | 37.79 | 37.79 | 0 | +0.40(+1.07%) | |
| Feb 03, 2021 | 37.46 | 37.52 | 37.39 | 37.39 | 700 | -0.11(-0.29%) |
| Feb 02, 2021 | 37.48 | 37.50 | 37.48 | 37.50 | 1,300 | +1.14(+3.14%) |
| Jan 29, 2021 | 36.36 | 36.36 | 36.36 | 0 | -0.85(-2.28%) | |
| Jan 28, 2021 | 37.21 | 37.21 | 37.21 | 37.21 | 1,500 | -0.40(-1.06%) |
| Jan 26, 2021 | 37.61 | 37.61 | 37.61 | 0 | -0.13(-0.34%) | |
| Jan 21, 2021 | 37.74 | 37.74 | 37.74 | 0 | +0.01(+0.03%) | |
| Jan 20, 2021 | 37.80 | 37.80 | 37.73 | 37.73 | 200 | +0.38(+1.02%) |
| Jan 19, 2021 | 37.41 | 37.41 | 37.35 | 37.35 | 200 | +0.03(+0.08%) |
| Jan 18, 2021 | 37.30 | 37.32 | 37.30 | 37.32 | 1,200 | +0.07(+0.19%) |
| Jan 15, 2021 | 37.25 | 37.25 | 37.25 | 37.25 | 800 | -0.15(-0.40%) |
| Jan 14, 2021 | 37.59 | 37.59 | 37.40 | 37.40 | 2,803 | -0.16(-0.43%) |
| Jan 13, 2021 | 37.46 | 37.56 | 37.46 | 37.56 | 2,400 | +0.20(+0.54%) |
| Jan 11, 2021 | 37.36 | 37.36 | 37.36 | 0 | -0.03(-0.08%) | |
| Jan 07, 2021 | 37.39 | 37.39 | 37.39 | 0 | +1.32(+3.66%) | |
| Jan 04, 2021 | 36.07 | 36.07 | 36.07 | 0 | -0.38(-1.04%) | |
| Dec 23, 2020 | 36.45 | 36.45 | 36.45 | 0 | -0.04(-0.11%) | |
| Dec 22, 2020 | 36.49 | 36.49 | 36.49 | 36.49 | 600 | +0.03(+0.08%) |
| Dec 18, 2020 | 36.46 | 36.46 | 36.46 | 0 | -0.20(-0.55%) | |
| Dec 17, 2020 | 36.66 | 36.66 | 36.66 | 36.66 | 1,500 | +0.20(+0.55%) |
| Dec 16, 2020 | 36.46 | 36.46 | 36.46 | 36.46 | 400 | +0.42(+1.17%) |
| Dec 14, 2020 | 36.04 | 36.04 | 36.04 | 0 | -0.33(-0.91%) | |
| Dec 11, 2020 | 36.37 | 36.37 | 36.37 | 40 | +0.00(+0.00%) | |
| Dec 04, 2020 | 36.37 | 36.37 | 36.37 | 0 | +0.30(+0.83%) | |
| Dec 03, 2020 | 36.07 | 36.07 | 36.07 | 36.07 | 500 | +0.53(+1.49%) |
| Nov 30, 2020 | 35.54 | 35.54 | 35.54 | 0 | -0.30(-0.84%) | |
| Nov 27, 2020 | 35.84 | 35.84 | 35.84 | 35.84 | 100 | +0.09(+0.25%) |
| Nov 24, 2020 | 35.75 | 35.75 | 35.75 | 0 | +0.26(+0.73%) | |
| Nov 23, 2020 | 35.49 | 35.49 | 35.49 | 35.49 | 100 | +0.22(+0.62%) |
| Nov 18, 2020 | 35.27 | 35.27 | 35.27 | 0 | +1.15(+3.37%) | |
| Nov 06, 2020 | 34.12 | 34.12 | 34.12 | 0 | +1.42(+4.34%) | |
| Nov 03, 2020 | 32.70 | 32.70 | 32.70 | 0 | +1.08(+3.42%) | |
| Oct 30, 2020 | 31.62 | 31.62 | 31.62 | 0 | -1.47(-4.44%) | |
| Oct 26, 2020 | 33.09 | 33.09 | 33.09 | 0 | -0.46(-1.37%) | |
| Oct 22, 2020 | 33.55 | 33.55 | 33.55 | 0 | +0.08(+0.24%) | |
| Oct 20, 2020 | 33.47 | 33.47 | 33.47 | 0 | -0.19(-0.56%) | |
| Oct 19, 2020 | 33.66 | 33.66 | 33.66 | 33.66 | 1,500 | -0.47(-1.38%) |
| Oct 13, 2020 | 34.13 | 34.13 | 34.13 | 0 | +1.48(+4.53%) | |
| Oct 06, 2020 | 32.65 | 32.65 | 32.65 | 0 | +0.06(+0.18%) | |
| Oct 02, 2020 | 32.59 | 32.59 | 32.59 | 0 | +0.07(+0.22%) | |
| Sep 30, 2020 | 32.52 | 32.52 | 32.52 | 0 | +0.33(+1.03%) | |
| Sep 29, 2020 | 32.19 | 32.19 | 32.19 | 32.19 | 100 | +0.70(+2.22%) |
| Sep 24, 2020 | 31.49 | 31.49 | 31.49 | 0 | -0.73(-2.27%) | |
| Sep 11, 2020 | 32.22 | 32.22 | 32.22 | 0 | +0.23(+0.72%) | |
| Sep 08, 2020 | 31.99 | 31.99 | 31.99 | 0 | -2.30(-6.71%) | |
| Sep 02, 2020 | 34.29 | 34.29 | 34.29 | 0 | +0.52(+1.54%) | |
| Sep 01, 2020 | 33.77 | 33.77 | 33.77 | 33.77 | 100 | +0.55(+1.66%) |
| Aug 26, 2020 | 33.22 | 33.22 | 33.22 | 0 | +0.20(+0.61%) | |
| Aug 25, 2020 | 32.82 | 33.02 | 32.82 | 33.02 | 350 | +0.40(+1.23%) |
| Aug 21, 2020 | 32.62 | 32.62 | 32.62 | 0 | +0.05(+0.15%) | |
| Aug 20, 2020 | 32.57 | 32.57 | 32.57 | 32.57 | 1,500 | -0.05(-0.15%) |
| Aug 19, 2020 | 32.75 | 32.78 | 32.62 | 32.62 | 1,200 | -0.05(-0.15%) |
| Aug 18, 2020 | 32.72 | 32.72 | 32.67 | 32.67 | 1,100 | +0.00(+0.00%) |
| Aug 17, 2020 | 32.67 | 32.67 | 32.67 | 32.67 | 100 | +0.03(+0.09%) |
| Aug 13, 2020 | 32.64 | 32.64 | 32.64 | 0 | +0.36(+1.12%) | |
| Aug 11, 2020 | 32.28 | 32.28 | 32.28 | 0 | -0.23(-0.71%) | |
| Aug 10, 2020 | 32.48 | 32.51 | 32.48 | 32.51 | 700 | +0.23(+0.71%) |
| Aug 07, 2020 | 32.26 | 32.28 | 32.26 | 32.28 | 1,300 | +0.00(+0.00%) |
| Aug 06, 2020 | 32.28 | 32.28 | 32.28 | 32.28 | 1,100 | +0.18(+0.56%) |
| Aug 05, 2020 | 32.00 | 32.10 | 32.00 | 32.10 | 1,725 | +0.20(+0.63%) |
| Aug 04, 2020 | 31.90 | 31.90 | 31.90 | 31.90 | 861 | +0.32(+1.01%) |
| 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%) |
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.
