Skip to main content
Manulife Smart Dividend ETF (TSX:CDIV)
Canada flag Canada · Delayed Price · Currency is CAD
18.74
-0.03 (-0.13%)
At close: Dec 5, 2025

TSX:CDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8118.8418.7418.7418.74-0.13%10,172
Dec 4, 202518.6918.8318.6918.7618.760.70%17,589
Dec 3, 202518.6418.6718.6318.6318.630.22%10,453
Dec 2, 202518.7418.7418.5718.5918.59-0.64%8,286
Dec 1, 202518.7118.7518.6718.7118.71-0.11%29,592
Nov 28, 202518.6518.7318.6218.7318.730.38%26,328
Nov 27, 202518.6218.6818.6218.6618.660.16%33,465
Nov 26, 202518.5718.6418.5618.6318.630.65%18,541
Nov 25, 202518.4618.5318.4518.5118.511.04%19,644
Nov 24, 202518.2518.3318.2518.3218.320.60%6,943
Nov 21, 202518.0218.2318.0218.2118.211.11%17,101
Nov 20, 202518.3318.3318.0018.0118.01-1.04%12,226
Nov 19, 202518.1518.2018.1318.2018.200.05%12,730
Nov 18, 202518.1318.2118.0918.1918.190.06%16,310
Nov 17, 202518.2718.2818.1218.1818.18-0.71%17,593
Nov 14, 202518.1418.3118.1218.3118.310.33%18,449
Nov 13, 202518.3918.3918.2218.2518.25-0.71%167,569
Nov 12, 202518.1718.3818.1718.3818.381.38%2,679
Nov 11, 202517.9818.1317.9818.1318.130.78%7,933
Nov 10, 202517.9617.9917.9117.9917.991.07%4,506
Nov 7, 202517.7817.8017.6917.8017.80-21,186
Nov 6, 202517.9117.9117.8017.8017.80-0.39%17,950
Nov 5, 202517.7617.9017.7617.8717.870.90%10,165
Nov 4, 202517.7317.7717.6717.7117.71-1.01%10,560
Nov 3, 202517.8417.8917.8217.8917.890.39%16,903
Oct 31, 202517.8417.8417.7517.8217.820.39%10,784
Oct 30, 202517.7517.8317.7517.7517.750.11%7,957
Oct 29, 202517.9917.9917.7217.7317.73-1.39%6,195
Oct 28, 202518.0018.0417.9817.9817.98-0.39%42,795
Oct 27, 202518.1118.1118.0318.0518.05-0.33%12,498
Oct 24, 202518.0818.1118.0718.1118.110.44%8,221
Oct 23, 202518.0118.0818.0118.0318.030.50%12,964
Oct 22, 202517.8617.9617.8617.9417.940.34%13,995
Oct 21, 202517.9117.9117.8717.8817.88-0.83%15,233
Oct 20, 202518.0018.0318.0018.0318.030.39%14,494
Oct 17, 202517.9517.9717.8917.9617.96-0.33%11,948
Oct 16, 202518.1418.1417.9918.0218.02-0.50%10,801
Oct 15, 202518.0218.1718.0218.1118.110.72%21,536
Oct 14, 202517.7618.0017.7617.9817.981.35%12,117
Oct 10, 202517.9217.9217.7417.7417.74-0.84%12,055
Oct 9, 202518.0118.0117.8517.8917.89-0.56%17,951
Oct 8, 202517.9017.9917.9017.9917.990.22%6,219
Oct 7, 202517.9918.0017.9117.9517.95-0.55%27,368
Oct 6, 202518.0518.0617.9718.0518.050.50%4,802
Oct 3, 202517.8017.9617.8017.9617.960.67%17,646
Oct 2, 202517.7817.8417.7317.8417.840.56%15,537
Oct 1, 202517.7217.7817.7217.7417.740.25%22,525
Sep 30, 202517.6517.7117.6517.7017.70-0.08%14,220
Sep 29, 202517.7417.7517.7017.7117.71-0.84%24,076
Sep 26, 202517.8017.8617.8017.8617.730.37%23,066
Sep 25, 202517.7617.8017.7617.8017.660.14%12,049
Sep 24, 202517.7717.8417.7717.7717.640.17%26,415
Sep 23, 202517.7817.8617.7317.7417.61-69,799
Sep 22, 202517.6317.7617.6317.7417.610.68%31,608
Sep 19, 202517.7517.7517.5617.6217.490.51%31,389
Sep 18, 202517.4717.5517.4717.5317.400.11%4,500
Sep 17, 202517.4817.5917.4817.5117.380.17%15,970
Sep 16, 202517.5117.5117.4717.4817.35-0.29%3,755
Sep 15, 202517.5017.5417.5017.5317.400.17%7,281
Sep 12, 202517.5417.5417.5017.5017.37-0.11%5,079
Sep 11, 202517.4517.5317.4517.5217.390.86%5,370
Sep 10, 202517.3217.3817.3217.3717.240.29%7,801
Sep 9, 202517.3317.3517.3117.3217.190.06%12,876
Sep 8, 202517.2717.3117.2717.3117.180.23%2,032
Sep 5, 202517.3117.3417.2317.2717.140.17%38,028
Sep 4, 202517.1817.2417.1817.2417.110.76%3,372
Sep 3, 202517.1117.1417.1017.1116.980.35%3,668
Sep 2, 202517.0817.0817.0417.0516.93-0.29%3,819
Aug 29, 202517.0917.1317.0917.1016.980.41%3,421
Aug 28, 202517.1217.1216.9817.0316.91-0.23%1,518
Aug 27, 202517.0217.0717.0217.0716.950.53%18,373
Aug 26, 202516.9516.9816.9516.9816.860.44%3,265
Aug 25, 202517.0017.0016.9016.9116.78-0.50%5,740
Aug 22, 202517.0017.0116.9916.9916.870.89%7,511
Aug 21, 202516.7716.8416.7716.8416.720.42%1,404
Aug 20, 202516.7616.7816.7616.7716.650.24%3,547
Aug 19, 202516.7016.7316.7016.7316.610.12%1,456
Aug 18, 202516.6916.7116.6816.7116.590.06%2,672
Aug 15, 202516.6416.7216.6416.7016.580.42%15,054
Aug 14, 202516.5816.6416.5816.6316.510.18%5,205
Aug 13, 202516.5016.6116.5016.6016.480.79%10,504
Aug 12, 202516.3616.4816.3616.4716.350.67%40,328
Aug 11, 202516.3716.3716.3416.3616.24-0.12%4,289
Aug 8, 202516.4016.4116.3716.3816.260.24%20,684
Aug 7, 202516.5116.5116.3216.3416.22-1.03%31,346
Aug 6, 202516.5316.5516.5016.5116.390.12%7,466
Aug 5, 202516.4416.5016.4416.4916.371.35%12,100
Aug 1, 202516.3216.3216.2416.2716.15-0.73%18,378
Jul 31, 202516.5016.5016.3916.3916.27-0.61%6,742
Jul 30, 202516.5316.5516.4516.4916.37-0.30%4,108
Jul 29, 202516.5216.5416.5116.5416.420.36%5,283
Jul 28, 202516.5016.5116.4716.4816.36-0.42%10,778
Jul 25, 202516.5416.5616.5016.5516.430.12%6,859
Jul 24, 202516.4516.5416.4516.5316.410.36%3,271
Jul 23, 202516.4316.5016.4316.4716.350.30%33,085
Jul 22, 202516.3316.4316.3316.4216.300.74%6,778
Jul 21, 202516.2816.3616.2816.3016.180.25%10,600
Jul 18, 202516.3316.3316.2516.2616.14-0.25%9,998
Jul 17, 202516.2516.3016.2316.3016.180.68%10,611
Jul 16, 202516.1816.2016.1316.1916.07-17,857