Manulife Smart Dividend ETF (TSX:CDIV)
Canada
· Delayed Price · Currency is CAD 16.71
+0.08 (0.48%)
Aug 15, 2025, 9:30 AM EDT
TSX:CDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.64 | 16.72 | 16.64 | 16.71 | - | 0.48% | 9,224 |
| Aug 14, 2025 | 16.58 | 16.64 | 16.58 | 16.63 | - | 0.18% | 5,200 |
| Aug 13, 2025 | 16.50 | 16.61 | 16.50 | 16.60 | - | 0.79% | 10,500 |
| Aug 12, 2025 | 16.36 | 16.48 | 16.36 | 16.47 | - | 0.67% | 40,300 |
| Aug 11, 2025 | 16.37 | 16.37 | 16.34 | 16.36 | - | -0.12% | 4,300 |
| Aug 8, 2025 | 16.40 | 16.41 | 16.37 | 16.38 | - | 0.24% | 20,700 |
| Aug 7, 2025 | 16.51 | 16.51 | 16.32 | 16.34 | - | -1.03% | 31,300 |
| Aug 6, 2025 | 16.53 | 16.55 | 16.50 | 16.51 | - | 0.12% | 7,500 |
| Aug 5, 2025 | 16.44 | 16.50 | 16.44 | 16.49 | - | 1.35% | 12,100 |
| Aug 1, 2025 | 16.32 | 16.32 | 16.24 | 16.27 | - | -0.73% | 18,400 |
| Jul 31, 2025 | 16.50 | 16.50 | 16.39 | 16.39 | - | -0.61% | 6,700 |
| Jul 30, 2025 | 16.53 | 16.55 | 16.45 | 16.49 | - | -0.30% | 4,100 |
| Jul 29, 2025 | 16.52 | 16.54 | 16.51 | 16.54 | - | 0.36% | 5,300 |
| Jul 28, 2025 | 16.50 | 16.51 | 16.47 | 16.48 | - | -0.42% | 10,800 |
| Jul 25, 2025 | 16.54 | 16.56 | 16.50 | 16.55 | - | 0.12% | 6,900 |
| Jul 24, 2025 | 16.45 | 16.54 | 16.45 | 16.53 | - | 0.36% | 3,300 |
| Jul 23, 2025 | 16.43 | 16.50 | 16.43 | 16.47 | - | 0.30% | 33,100 |
| Jul 22, 2025 | 16.33 | 16.43 | 16.33 | 16.42 | - | 0.74% | 6,800 |
| Jul 21, 2025 | 16.28 | 16.36 | 16.28 | 16.30 | - | 0.25% | 10,600 |
| Jul 18, 2025 | 16.33 | 16.33 | 16.25 | 16.26 | - | -0.25% | 10,000 |
| Jul 17, 2025 | 16.25 | 16.30 | 16.23 | 16.30 | - | 0.68% | 10,600 |
| Jul 16, 2025 | 16.18 | 16.20 | 16.13 | 16.19 | - | - | 17,900 |
| Jul 15, 2025 | 16.28 | 16.28 | 16.19 | 16.19 | - | -0.49% | 12,000 |
| Jul 14, 2025 | 16.25 | 16.30 | 16.22 | 16.27 | - | 0.18% | 6,600 |
| Jul 11, 2025 | 16.24 | 16.25 | 16.20 | 16.24 | - | -0.25% | 6,400 |
| Jul 10, 2025 | 16.22 | 16.30 | 16.22 | 16.28 | - | 0.25% | 12,900 |
| Jul 9, 2025 | 16.25 | 16.27 | 16.24 | 16.24 | - | 0.12% | 10,900 |
| Jul 8, 2025 | 16.21 | 16.26 | 16.20 | 16.22 | - | 0.19% | 9,500 |
| Jul 7, 2025 | 16.24 | 16.26 | 16.18 | 16.19 | - | -0.31% | 2,800 |
| Jul 4, 2025 | 16.19 | 16.25 | 16.19 | 16.24 | - | 0.12% | 8,000 |
| Jul 3, 2025 | 16.18 | 16.24 | 16.18 | 16.22 | - | 0.37% | 6,600 |
| Jul 2, 2025 | 16.11 | 16.16 | 16.09 | 16.16 | - | 0.75% | 4,900 |
| Jun 30, 2025 | 15.98 | 16.05 | 15.98 | 16.04 | - | -0.06% | 6,700 |
| Jun 27, 2025 | 16.06 | 16.13 | 16.02 | 16.05 | - | -0.06% | 15,800 |
| Jun 26, 2025 | 16.06 | 16.08 | 16.05 | 16.06 | - | 0.37% | 34,000 |
| Jun 25, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | - | -0.50% | 9,500 |
| Jun 24, 2025 | 16.01 | 16.12 | 16.01 | 16.08 | - | 0.06% | 8,700 |
| Jun 23, 2025 | 16.10 | 16.14 | 16.05 | 16.07 | - | 0.19% | 8,900 |
| Jun 20, 2025 | 16.15 | 16.15 | 16.04 | 16.04 | - | -0.19% | 3,500 |
| Jun 19, 2025 | 16.08 | 16.08 | 16.06 | 16.07 | - | -0.19% | 9,600 |
| Jun 18, 2025 | 16.04 | 16.11 | 16.04 | 16.10 | - | 0.37% | 3,500 |
| Jun 17, 2025 | 16.11 | 16.11 | 16.02 | 16.04 | - | -0.25% | 7,000 |
| Jun 16, 2025 | 16.13 | 16.15 | 16.07 | 16.08 | - | 0.03% | 22,700 |
| Jun 13, 2025 | 16.15 | 16.15 | 16.07 | 16.08 | - | -0.09% | 5,900 |
| Jun 12, 2025 | 16.01 | 16.09 | 16.01 | 16.09 | - | 0.56% | 6,200 |
| Jun 11, 2025 | 15.98 | 16.02 | 15.98 | 16.00 | - | 0.19% | 12,000 |
| Jun 10, 2025 | 15.97 | 16.00 | 15.97 | 15.97 | - | 0.22% | 5,800 |
| Jun 9, 2025 | 15.92 | 15.96 | 15.92 | 15.94 | - | 0.35% | 2,900 |
| Jun 6, 2025 | 15.99 | 15.99 | 15.88 | 15.88 | - | -0.13% | 3,200 |
| Jun 5, 2025 | 15.97 | 15.97 | 15.90 | 15.90 | - | - | 3,900 |