Skip to main content
Manulife Smart Dividend ETF (TSX:CDIV)
Canada flag Canada · Delayed Price · Currency is CAD
20.71
-0.11 (-0.53%)
At close: Mar 5, 2026

TSX:CDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.7120.7820.5820.7120.71-0.53%37,062
Mar 4, 202620.8120.8520.7820.8220.820.39%14,871
Mar 3, 202620.7720.7920.4620.7420.74-1.75%34,812
Mar 2, 202621.0521.1120.9521.1121.110.43%17,451
Feb 27, 202621.0021.0420.9421.0221.020.10%38,536
Feb 26, 202620.7921.0020.7621.0021.000.86%19,450
Feb 25, 202620.8620.8620.7120.8220.820.05%30,080
Feb 24, 202620.6220.8120.6220.8120.810.73%38,607
Feb 23, 202620.7620.7620.5720.6620.660.19%44,809
Feb 20, 202620.5020.6220.4620.6220.620.39%77,909
Feb 19, 202620.4020.5420.4020.5420.540.39%38,813
Feb 18, 202620.3820.4620.3120.4620.461.14%79,180
Feb 17, 202620.1920.2520.0120.2320.23-88,515
Feb 13, 202619.8620.2319.8620.2320.232.28%52,020
Feb 12, 202620.2020.2019.7519.7819.78-1.98%67,933
Feb 11, 202620.2620.2720.0920.1820.180.32%56,257
Feb 10, 202620.0420.1520.0320.1220.120.57%39,887
Feb 9, 202619.8120.0019.8020.0020.000.96%42,465
Feb 6, 202619.6619.8119.6619.8119.811.64%71,079
Feb 5, 202619.6319.6919.4719.4919.49-1.62%29,647
Feb 4, 202619.6719.8119.6219.8119.811.12%55,576
Feb 3, 202619.6119.6519.4619.5919.590.72%39,515
Feb 2, 202619.3119.4819.3119.4519.450.57%48,785
Jan 30, 202619.5719.6219.2519.3419.34-2.47%65,445
Jan 29, 202620.0520.0519.7119.8319.83-0.53%61,101
Jan 28, 202619.9720.0419.8519.9419.940.13%83,752
Jan 27, 202619.9019.9419.8519.9119.910.05%44,315
Jan 26, 202620.0220.0219.8719.9019.900.08%78,729
Jan 23, 202619.9419.9419.7919.8919.890.23%41,866
Jan 22, 202619.7919.9519.7919.8419.840.46%65,279
Jan 21, 202619.6319.8219.6319.7519.75-0.10%31,927
Jan 20, 202619.7119.7719.5319.7719.770.25%81,073
Jan 19, 202619.7119.7419.6619.7219.720.05%110,014
Jan 16, 202619.6919.7419.6619.7119.710.08%36,163
Jan 15, 202619.6119.7119.6019.7019.700.33%48,948
Jan 14, 202619.5519.6619.5519.6319.630.87%96,381
Jan 13, 202619.5319.5319.4519.4619.46-0.05%89,357
Jan 12, 202619.4619.4819.4219.4719.470.62%47,800
Jan 9, 202619.3219.3819.3119.3519.350.62%26,378
Jan 8, 202618.9919.2518.9919.2319.231.00%21,572
Jan 7, 202619.1419.1619.0419.0419.04-0.83%20,797
Jan 6, 202619.1319.2219.1319.2019.200.52%55,306
Jan 5, 202619.1119.1919.0819.1019.100.21%13,412
Jan 2, 202618.9719.0618.9619.0619.060.53%7,524
Dec 31, 202518.9918.9918.9318.9618.96-0.16%11,597
Dec 30, 202518.9819.0518.9818.9918.99-0.58%14,613
Dec 29, 202519.0219.1319.0219.1018.97-0.13%37,015
Dec 24, 202519.1719.1719.1019.1318.99-0.18%5,436
Dec 23, 202519.1419.1819.1319.1619.030.26%22,386
Dec 22, 202519.1019.1719.0819.1118.980.63%21,645
Dec 19, 202519.0219.0818.9918.9918.860.16%19,605
Dec 18, 202518.9519.0618.9518.9618.830.21%16,682
Dec 17, 202518.9018.9218.8218.9218.790.37%4,646
Dec 16, 202518.9118.9118.8418.8518.72-0.63%24,912
Dec 15, 202518.9218.9918.9018.9718.840.37%11,978
Dec 12, 202518.9118.9218.7918.9018.770.27%37,544
Dec 11, 202518.6918.9018.6918.8518.720.64%21,264
Dec 10, 202518.5918.7618.5918.7318.600.75%17,544
Dec 9, 202518.6818.7018.5918.5918.46-0.21%14,409
Dec 8, 202518.6918.6918.6318.6318.50-0.56%19,988
Dec 5, 202518.8118.8418.7418.7418.61-0.13%10,172
Dec 4, 202518.6918.8318.6918.7618.630.70%17,589
Dec 3, 202518.6418.6718.6318.6318.500.22%10,453
Dec 2, 202518.7418.7418.5718.5918.46-0.64%8,286
Dec 1, 202518.7118.7518.6718.7118.58-0.11%29,592
Nov 28, 202518.6518.7318.6218.7318.600.38%26,328
Nov 27, 202518.6218.6818.6218.6618.530.16%33,465
Nov 26, 202518.5718.6418.5618.6318.500.65%18,541
Nov 25, 202518.4618.5318.4518.5118.381.04%19,644
Nov 24, 202518.2518.3318.2518.3218.190.60%6,943
Nov 21, 202518.0218.2318.0218.2118.081.11%17,101
Nov 20, 202518.3318.3318.0018.0117.89-1.04%12,226
Nov 19, 202518.1518.2018.1318.2018.070.05%12,730
Nov 18, 202518.1318.2118.0918.1918.060.06%16,310
Nov 17, 202518.2718.2818.1218.1818.05-0.71%17,593
Nov 14, 202518.1418.3118.1218.3118.180.33%18,449
Nov 13, 202518.3918.3918.2218.2518.12-0.71%167,569
Nov 12, 202518.1718.3818.1718.3818.251.38%2,679
Nov 11, 202517.9818.1317.9818.1318.000.78%7,933
Nov 10, 202517.9617.9917.9117.9917.871.07%4,506
Nov 7, 202517.7817.8017.6917.8017.68-21,186
Nov 6, 202517.9117.9117.8017.8017.68-0.39%17,950
Nov 5, 202517.7617.9017.7617.8717.750.90%10,165
Nov 4, 202517.7317.7717.6717.7117.59-1.01%10,560
Nov 3, 202517.8417.8917.8217.8917.770.39%16,903
Oct 31, 202517.8417.8417.7517.8217.700.39%10,784
Oct 30, 202517.7517.8317.7517.7517.630.11%7,957
Oct 29, 202517.9917.9917.7217.7317.61-1.39%6,195
Oct 28, 202518.0018.0417.9817.9817.86-0.39%42,795
Oct 27, 202518.1118.1118.0318.0517.93-0.33%12,498
Oct 24, 202518.0818.1118.0718.1117.980.44%8,221
Oct 23, 202518.0118.0818.0118.0317.910.50%12,964
Oct 22, 202517.8617.9617.8617.9417.820.34%13,995
Oct 21, 202517.9117.9117.8717.8817.76-0.83%15,233
Oct 20, 202518.0018.0318.0018.0317.910.39%14,494
Oct 17, 202517.9517.9717.8917.9617.84-0.33%11,948
Oct 16, 202518.1418.1417.9918.0217.90-0.50%10,801
Oct 15, 202518.0218.1718.0218.1117.980.72%21,536
Oct 14, 202517.7618.0017.7617.9817.861.35%12,117
Oct 10, 202517.9217.9217.7417.7417.62-0.84%12,055