Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Manulife Multifactor U.S. Mid Cap Index ETF (Unhedged) (MUMC-B.TO)

46.70
-0.80
(-1.68%)
At close: April 30 at 2:41:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202547.0747.0747.0747.0747.07-
Apr 30, 202546.7046.7046.7046.7046.70200
Apr 29, 202547.0547.5447.0547.4147.411,200
Apr 28, 202546.8847.0546.8847.0547.05200
Apr 25, 202547.0647.0647.0647.0647.06-
Apr 24, 202547.2047.2547.0047.0047.00600
Apr 23, 202546.1046.1046.1046.1046.10200
Apr 22, 202545.0945.4445.0945.4445.44700
Apr 21, 202544.0044.0044.0044.0044.00600
Apr 17, 202545.5445.6145.5445.6145.61400
Apr 16, 202545.3145.3145.1945.1945.19500
Apr 15, 202546.1046.1046.1046.1046.10300
Apr 14, 202545.2245.2245.2245.2245.22-
Apr 11, 202544.8144.8144.8144.8144.81-
Apr 10, 202547.0647.0647.0647.0647.06-
Apr 9, 202543.8043.8043.8043.8043.80-
Apr 8, 202544.8944.8944.2144.2144.21800
Apr 7, 202544.9444.9444.9444.9444.94-
Apr 4, 202545.6045.6045.1545.1545.15300
Apr 3, 202550.7650.7650.7650.7650.76-
Apr 2, 202550.0550.0550.0550.0550.05-
Apr 1, 202549.7150.0549.7150.0550.052,500
Mar 31, 202549.5550.2149.5550.2150.211,000
Mar 28, 202550.5250.5250.5250.5250.52-
Mar 27, 202550.4150.7450.2450.5250.521,000
Mar 26, 202550.6150.6550.6050.6050.601,300
Mar 25, 202551.1851.1851.1851.1851.18-
Mar 24, 202550.1450.1450.1450.1450.14-
Mar 21, 202550.1150.1150.1150.1150.11200
Mar 20, 202550.3650.3650.2750.2750.27500
Mar 19, 202550.6150.6150.6150.6150.61300
Mar 18, 202549.9549.9549.9349.9349.931,400
Mar 17, 202550.3650.3650.3650.3650.36100
Mar 14, 202549.7450.6849.6849.7949.7970,200
Mar 13, 202548.8748.8748.8748.8748.87200
Mar 12, 202549.6749.6749.6749.6749.67200
Mar 11, 202549.6449.7249.6449.7249.722,000
Mar 10, 202550.3950.3950.1150.1150.11800
Mar 7, 202550.3750.3750.3750.3750.37200
Mar 6, 202550.6650.6650.2550.3950.39900
Mar 5, 202551.2951.3451.2951.3451.34300
Mar 4, 202551.1251.6151.1251.6151.61200
Mar 3, 202552.5052.5052.1752.1752.17400
Feb 28, 202552.5752.5752.5752.5752.57200
Feb 27, 202552.6152.6152.6152.6152.61-
Feb 26, 202552.4552.4552.4552.4552.45-
Feb 25, 202552.0352.4552.0352.4552.45900
Feb 24, 202552.2952.2952.2952.2952.29-
Feb 21, 202552.2752.2952.2752.2952.29700
Feb 20, 202553.0053.2353.0053.1853.182,200
Feb 19, 202553.8053.9453.8053.8453.84400
Feb 18, 202553.7153.8053.7153.8053.80900
Feb 14, 202553.3853.3853.3853.3853.38200
Feb 13, 202553.4253.5253.4253.4753.47400
Feb 12, 202553.3253.3253.3253.3253.32200
Feb 11, 202554.0254.0254.0254.0254.02-
Feb 10, 202553.9153.9153.9153.9153.91-
Feb 7, 202553.9153.9153.9153.9153.91100
Feb 6, 202554.3254.3254.3254.3254.32100
Feb 5, 202554.0654.0654.0654.0654.06-
Feb 4, 202554.0454.0454.0454.0454.04200
Feb 3, 202554.8355.0754.8355.0755.07400
Jan 31, 202555.2855.2855.2855.2855.28300
Jan 30, 202555.3055.7455.3055.5055.50500
Jan 29, 202554.7554.7554.7554.7554.75-
Jan 28, 202554.6854.6854.6854.6854.68200
Jan 27, 202554.9754.9754.9754.9754.97-
Jan 24, 202554.9654.9754.9254.9754.97600
Jan 23, 202554.7954.7954.7954.7954.79200
Jan 22, 202555.0655.0755.0655.0755.07600
Jan 21, 202554.9955.0154.9755.0155.011,600
Jan 20, 202554.2554.2554.2554.2554.25500
Jan 17, 202554.8054.8054.7454.7454.74400
Jan 16, 202554.2454.2754.1854.2754.27700
Jan 15, 202553.5453.5453.5453.5453.54700
Jan 14, 202553.0353.0352.7552.9952.991,000
Jan 13, 202552.3952.3952.3952.3952.392,100
Jan 10, 202552.2352.2352.2352.2352.23300
Jan 9, 202552.5152.8352.5152.8152.813,000
Jan 8, 202552.5552.5552.5552.5552.55-
Jan 7, 202552.7252.7252.7252.7252.72-
Jan 6, 202553.0553.0553.0553.0553.05-
Jan 3, 202552.3052.3052.3052.3052.30-
Jan 2, 202552.2652.2652.2652.2652.26-
Dec 31, 202452.4152.4152.1852.2952.29300
Dec 30, 2024 0.224 Dividend
Dec 30, 202453.1153.1153.1153.1153.11-
Dec 30, 2024 997:1000 Stock Splits
Dec 27, 202453.1453.2753.1453.2753.05299
Dec 24, 202453.0453.0453.0453.0452.82-
Dec 23, 202453.0353.0353.0353.0352.81199
Dec 20, 202453.2653.2653.0253.0252.80299
Dec 19, 202452.7352.7352.7352.7352.51-
Dec 18, 202453.6953.6952.7352.7352.51798
Dec 17, 202454.1454.1454.1454.1453.91100
Dec 16, 202454.4254.4254.3454.4254.191,196
Dec 13, 202454.6454.6454.6454.6454.41-
Dec 12, 202454.6854.6854.6854.6854.45199
Dec 11, 202454.5354.6654.5354.6654.43399
Dec 10, 202454.6854.6854.6854.6854.45199
Dec 9, 202455.1055.1055.1055.1054.86299
Dec 6, 202455.2455.2755.1955.2054.965,284
Dec 5, 202455.3055.3055.3055.3055.06-
Dec 4, 202455.2255.3055.2255.3055.06199
Dec 3, 202454.7554.7554.7554.7554.52499
Dec 2, 202455.2955.2955.2255.2254.98399
Nov 29, 202455.3655.4155.3255.4155.17798
Nov 28, 202455.4155.4455.4155.4455.20299
Nov 27, 202455.5455.5455.5455.5455.30-
Nov 26, 202455.5455.5455.5455.5455.30100
Nov 25, 202455.5255.5255.5255.5255.28100
Nov 22, 202454.6154.6554.6154.6554.42199
Nov 21, 202453.2353.2353.2353.2353.01-
Nov 20, 202452.8552.8552.8552.8552.63-
Nov 19, 202452.1252.9752.1252.8552.632,094
Nov 18, 202453.1153.1153.0253.0252.80199
Nov 15, 202453.7153.7153.1253.1352.912,293
Nov 14, 202453.8853.8853.5353.5353.312,592
Nov 13, 202454.1554.1553.7953.7953.57299
Nov 12, 202453.8653.8653.6653.6853.461,496
Nov 11, 202454.0854.0854.0854.0853.85100
Nov 8, 202453.5353.5353.5153.5153.29299
Nov 7, 202452.9453.3752.9453.1752.951,595
Nov 6, 202453.0253.2852.9753.2853.06399
Nov 5, 202451.0051.1851.0051.1850.97798
Nov 4, 202450.8950.8950.7850.7850.57299
Nov 1, 202450.8750.8750.8750.8750.66399
Oct 31, 202451.0651.1050.8650.8650.65598
Oct 30, 202451.6251.6251.2851.2851.071,396
Oct 29, 202451.3851.3851.3051.3051.09798
Oct 28, 202451.3351.3851.3251.3251.111,695
Oct 25, 202451.1351.1350.9050.9050.698,275
Oct 24, 202451.0651.0650.9251.0550.84499
Oct 23, 202451.0951.0950.7750.7950.58299
Oct 22, 202451.0251.0251.0251.0250.81199
Oct 21, 202451.3751.4551.3451.4251.211,496
Oct 18, 202451.7351.7651.7351.7651.541,196
Oct 17, 202451.9651.9651.6251.6251.41399
Oct 16, 202451.2551.2551.2551.2551.04-
Oct 15, 202451.6851.9851.5751.6151.40399
Oct 11, 202451.0451.0450.8150.8850.671,496
Oct 10, 202450.2650.2650.2650.2650.05199
Oct 9, 202450.3150.3150.3150.3150.10100
Oct 8, 202449.6049.6049.6049.6049.39-
Oct 7, 202449.5449.5449.5449.5449.33299
Oct 4, 202449.8149.8149.8149.8149.60199
Oct 3, 202449.2749.2749.2749.2749.06-
Oct 2, 202449.2949.2949.2949.2949.081,196
Oct 1, 202449.6949.6949.6949.6949.48-
Sep 30, 202449.4649.6049.3949.5449.33499
Sep 27, 202449.6549.6649.6549.6649.45299
Sep 26, 202449.3649.3649.2049.2048.99199
Sep 25, 202449.2049.2049.2049.2048.99-
Sep 24, 202449.2049.2049.2049.2048.99199
Sep 23, 202449.2149.2149.2149.2149.00199
Sep 20, 202449.4949.4949.4949.4949.28-
Sep 19, 202449.5549.5549.5549.5549.34499
Sep 18, 202449.2649.3249.0249.0248.81399
Sep 17, 202448.9548.9548.9548.9548.74100
Sep 16, 202448.7148.7148.7148.7148.50199
Sep 13, 202448.3548.3548.3148.3148.11299
Sep 12, 202447.4847.6247.4847.6247.42299
Sep 11, 202447.1747.1747.1747.1746.97-
Sep 10, 202447.1147.1147.1147.1146.91-
Sep 9, 202447.4847.4847.1147.1146.91100
Sep 6, 202447.1447.1447.1447.1446.94-
Sep 5, 202447.4747.4747.4747.4747.27-
Sep 4, 202447.4847.4847.4847.4847.28199
Sep 3, 202447.8447.8447.8447.8447.64199
Aug 30, 202448.1448.1448.1448.1447.94-
Aug 29, 202448.3848.3848.3848.3848.17499
Aug 28, 202448.0048.0048.0048.0047.80-
Aug 27, 202448.1948.1948.1948.1947.99-
Aug 26, 202448.3848.3848.3848.3848.17-
Aug 23, 202447.8847.8847.8847.8847.68-
Aug 22, 202447.8847.8847.8847.8847.68100
Aug 21, 202447.8047.8047.8047.8047.60100
Aug 20, 202447.5847.5847.5847.5847.38100
Aug 19, 202447.8947.8947.8947.8947.69-
Aug 16, 202448.1648.1648.1648.1647.96100
Aug 15, 202446.9946.9946.9946.9946.79-
Aug 14, 202446.9046.9046.9046.9046.70-
Aug 13, 202446.8246.8246.8246.8246.62299
Aug 12, 202446.6146.6146.6146.6146.41-
Aug 9, 202446.5146.5146.5146.5146.31-
Aug 8, 202445.6645.6645.6645.6645.46-
Aug 7, 202446.3446.3445.7645.7645.56399
Aug 6, 202446.1646.1646.1646.1645.96199
Aug 2, 202448.2748.2748.2748.2748.07-
Aug 1, 202448.2748.2748.2748.2748.07299
Jul 31, 202448.9148.9148.9148.9148.70199
Jul 30, 202448.6448.6448.6448.6448.43-
Jul 29, 202448.5148.5148.5148.5148.30-
Jul 26, 202448.5548.5548.5548.5548.34299
Jul 25, 202447.3547.3547.3547.3547.15-
Jul 24, 202447.5147.5147.5147.5147.31199
Jul 23, 202447.9347.9347.9347.9347.73-
Jul 22, 202447.6547.8947.6247.8947.69499
Jul 19, 202447.4247.4247.2947.3147.11997
Jul 18, 202447.8647.8647.5447.6647.46399
Jul 17, 202448.4548.4548.4548.4548.24-
Jul 16, 202448.2348.2348.2348.2348.03199
Jul 15, 202447.1447.1447.1447.1446.94-
Jul 12, 202447.1947.1947.1447.1446.94897
Jul 11, 202446.6546.6546.6546.6546.45199
Jul 10, 202445.4145.4145.4145.4145.22-
Jul 9, 202445.5945.5945.5945.5945.40-
Jul 8, 202445.4445.4445.4445.4445.25-
Jul 5, 202445.3845.3845.3845.3845.19299
Jul 4, 202445.6345.6345.6345.6345.44-
Jul 3, 202445.6445.6445.6445.6445.45-
Jul 2, 202445.7345.7345.6545.6545.45598
Jun 28, 2024 0.200602 Dividend
Jun 28, 202445.9345.9345.9345.9345.73299
Jun 27, 202446.0046.0046.0046.0045.60-
Jun 26, 202446.0046.0046.0046.0045.60199
Jun 25, 202446.0446.0446.0446.0445.64399
Jun 24, 202446.5346.5346.5346.5346.13100
Jun 21, 202446.2446.2946.2446.2945.89499
Jun 20, 202446.2446.2446.2046.2045.80399
Jun 19, 202446.4946.5046.4046.4046.00399
Jun 18, 202446.3546.3846.3546.3845.981,795
Jun 17, 202445.9045.9045.9045.9045.51-
Jun 14, 202446.4846.4846.4846.4846.08-
Jun 13, 202446.3546.4746.3546.4146.012,393
Jun 12, 202446.2446.7446.2446.6446.24897
Jun 11, 202446.4346.4346.4346.4346.03-
Jun 10, 202446.2546.2546.2546.2545.85-
Jun 7, 202446.1446.1446.1446.1445.74-
Jun 6, 202446.1146.1846.1146.1845.782,094
Jun 5, 202446.3446.3446.3446.3445.94199
Jun 4, 202445.9345.9345.9345.9345.54299
Jun 3, 202446.5046.5046.5046.5046.10-
May 31, 202446.1346.2446.0646.2445.841,994
May 30, 202446.2046.2046.2046.2045.801,994
May 29, 202446.1546.1646.1246.1245.72598
May 28, 202446.3346.3346.3246.3245.922,094
May 27, 202446.8946.8946.8946.8946.493,789
May 24, 202446.8246.8246.7646.7646.361,994
May 23, 202446.7846.7846.6446.6446.24399
May 22, 202447.0847.0847.0847.0846.68199
May 21, 202447.1147.1547.1147.1546.754,088
May 17, 202447.0847.0847.0847.0846.68399
May 16, 202447.1147.1147.0747.0746.675,284
May 15, 202447.2247.3147.2247.3146.91499
May 14, 202446.9846.9846.9846.9846.58299
May 13, 202446.9046.9046.9046.9046.50-
May 10, 202446.9046.9046.9046.9046.50-
May 9, 202446.5646.8046.5646.8046.403,888
May 8, 202446.6346.6346.6346.6346.23199
May 7, 202446.7646.7646.7646.7646.36299
May 6, 202446.4646.4646.4646.4646.06100
May 3, 202446.0346.0346.0346.0345.63100
May 2, 202445.5945.6145.5345.5345.14299

Related Tickers