Manulife Multifactor Canadian SMID Cap Index ETF (TSX:MCSM)
Canada
· Delayed Price · Currency is CAD 49.49
+0.21 (0.43%)
Aug 15, 2025, 3:47 PM EDT
TSX:MCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.14% | 165 |
| Aug 14, 2025 | 49.35 | 49.36 | 49.16 | 49.28 | 49.28 | 0.02% | 800 |
| Aug 13, 2025 | 49.29 | 49.29 | 49.27 | 49.27 | 49.27 | 1.11% | 2,101 |
| Aug 12, 2025 | 48.67 | 48.75 | 48.67 | 48.73 | 48.73 | 0.99% | 2,518 |
| Aug 11, 2025 | 48.13 | 48.25 | 48.10 | 48.25 | 48.25 | - | 800 |
| Aug 8, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.06% | 100 |
| Aug 7, 2025 | 48.50 | 48.50 | 48.22 | 48.22 | 48.22 | 0.15% | 1,600 |
| Aug 6, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.50% | 100 |
| Aug 5, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.61% | 100 |
| Aug 1, 2025 | 46.88 | 47.15 | 46.88 | 47.15 | 47.15 | -0.36% | 400 |
| Jul 31, 2025 | 47.53 | 47.53 | 47.32 | 47.32 | 47.32 | -0.23% | 400 |
| Jul 30, 2025 | 47.97 | 47.97 | 47.43 | 47.43 | 47.43 | -1.47% | 1,800 |
| Jul 29, 2025 | 48.16 | 48.16 | 48.14 | 48.14 | 48.14 | -0.12% | 505 |
| Jul 28, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.19% | 801 |
| Jul 25, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.08% | 18 |
| Jul 24, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.39% | 100 |
| Jul 23, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - | - |
| Jul 22, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.77% | 100 |
| Jul 21, 2025 | 46.93 | 48.17 | 46.93 | 48.07 | 48.07 | 0.69% | 420 |
| Jul 18, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.53% | 100 |
| Jul 17, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.04% | - |
| Jul 16, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.23% | 800 |
| Jul 15, 2025 | 47.91 | 47.91 | 47.62 | 47.62 | 47.62 | -0.40% | 400 |
| Jul 14, 2025 | 47.95 | 47.96 | 47.76 | 47.81 | 47.81 | 0.67% | 1,925 |
| Jul 11, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.02% | - |
| Jul 10, 2025 | 47.32 | 47.50 | 47.32 | 47.50 | 47.50 | 0.11% | 900 |
| Jul 9, 2025 | 47.27 | 47.51 | 47.27 | 47.45 | 47.45 | 0.36% | 2,000 |
| Jul 8, 2025 | 47.19 | 47.28 | 47.19 | 47.28 | 47.28 | -0.61% | 900 |
| Jul 7, 2025 | 47.47 | 47.57 | 47.44 | 47.57 | 47.57 | -0.06% | 1,500 |
| Jul 4, 2025 | 47.54 | 47.60 | 47.54 | 47.60 | 47.60 | 0.40% | 1,300 |
| Jul 3, 2025 | 47.39 | 47.41 | 47.39 | 47.41 | 47.41 | 0.70% | 400 |
| Jul 2, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.21% | - |
| Jun 30, 2025 | 46.89 | 46.98 | 46.89 | 46.98 | 46.98 | 1.08% | 500 |
| Jun 27, 2025 | 46.64 | 46.72 | 46.48 | 46.48 | 46.45 | -0.17% | 1,435 |
| Jun 26, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.53 | -0.04% | - |
| Jun 25, 2025 | 46.45 | 46.58 | 46.45 | 46.58 | 46.55 | -0.70% | 220 |
| Jun 24, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.88 | - | 112 |
| Jun 23, 2025 | 47.28 | 47.28 | 46.91 | 46.91 | 46.88 | -0.13% | 1,009 |
| Jun 20, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.94 | -0.21% | 1,023 |
| Jun 19, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.04 | -0.40% | 130 |
| Jun 18, 2025 | 47.22 | 47.29 | 47.22 | 47.26 | 47.23 | 0.60% | 334 |
| Jun 17, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.95 | -0.02% | 700 |
| Jun 16, 2025 | 47.33 | 47.33 | 46.94 | 46.99 | 46.96 | -0.11% | 1,600 |
| Jun 13, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.01 | 0.47% | 223 |
| Jun 12, 2025 | 46.81 | 46.82 | 46.81 | 46.82 | 46.79 | 1.12% | 734 |
| Jun 11, 2025 | 46.36 | 46.36 | 46.30 | 46.30 | 46.27 | 0.11% | 1,800 |
| Jun 10, 2025 | 46.20 | 46.27 | 46.20 | 46.25 | 46.22 | -0.04% | 600 |
| Jun 9, 2025 | 46.35 | 46.35 | 46.27 | 46.27 | 46.24 | - | 401 |
| Jun 6, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.24 | 0.04% | - |
| Jun 5, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.22 | 0.87% | 125 |