Manulife Multifactor Canadian Large Cap Index ETF (TSX:MCLC)
Canada
· Delayed Price · Currency is CAD 55.34
-0.62 (-1.11%)
Mar 6, 2026, 10:24 AM EST
TSX:MCLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.00 | 56.30 | 55.64 | 55.76 | 55.76 | -1.12% | 1,001 |
| Mar 4, 2026 | 56.35 | 56.39 | 56.35 | 56.39 | 56.39 | 0.32% | 300 |
| Mar 3, 2026 | 55.59 | 56.26 | 55.59 | 56.21 | 56.21 | -1.68% | 1,618 |
| Mar 2, 2026 | 57.00 | 57.19 | 56.90 | 57.17 | 57.17 | 0.26% | 1,177 |
| Feb 27, 2026 | 57.06 | 57.06 | 56.91 | 57.02 | 57.02 | -0.16% | 406 |
| Feb 26, 2026 | 56.72 | 57.11 | 56.55 | 57.11 | 57.11 | 0.69% | 735 |
| Feb 25, 2026 | 55.72 | 56.72 | 55.72 | 56.72 | 56.72 | 0.62% | 804 |
| Feb 24, 2026 | 56.17 | 56.39 | 56.17 | 56.37 | 56.37 | 0.28% | 788 |
| Feb 23, 2026 | 56.55 | 56.55 | 56.07 | 56.21 | 56.21 | 0.09% | 1,176 |
| Feb 20, 2026 | 56.06 | 56.16 | 55.96 | 56.16 | 56.16 | 0.47% | 4,206 |
| Feb 19, 2026 | 55.69 | 55.90 | 55.69 | 55.90 | 55.90 | 0.38% | 612 |
| Feb 18, 2026 | 55.41 | 55.69 | 55.41 | 55.69 | 55.69 | 1.24% | 428 |
| Feb 17, 2026 | 54.66 | 55.01 | 54.66 | 55.01 | 55.01 | -0.07% | 414 |
| Feb 13, 2026 | 54.60 | 55.05 | 54.60 | 55.05 | 55.05 | 1.51% | 300 |
| Feb 12, 2026 | 55.32 | 55.32 | 54.23 | 54.23 | 54.23 | -1.99% | 1,102 |
| Feb 11, 2026 | 55.15 | 55.33 | 55.15 | 55.33 | 55.33 | 0.20% | 850 |
| Feb 10, 2026 | 55.25 | 55.25 | 55.18 | 55.22 | 55.22 | 0.53% | 2,406 |
| Feb 9, 2026 | 54.34 | 54.93 | 54.34 | 54.93 | 54.93 | 1.59% | 1,084 |
| Feb 6, 2026 | 54.20 | 54.20 | 53.98 | 54.07 | 54.07 | 0.90% | 505 |
| Feb 5, 2026 | 54.62 | 54.62 | 53.59 | 53.59 | 53.59 | -1.38% | 4,151 |
| Feb 4, 2026 | 54.29 | 54.40 | 54.07 | 54.34 | 54.34 | 0.85% | 831 |
| Feb 3, 2026 | 54.17 | 54.17 | 53.70 | 53.88 | 53.88 | 0.52% | 1,511 |
| Feb 2, 2026 | 53.43 | 53.60 | 53.43 | 53.60 | 53.60 | 1.02% | 746 |
| Jan 30, 2026 | 53.97 | 53.97 | 52.92 | 53.06 | 53.06 | -2.71% | 1,674 |
| Jan 29, 2026 | 54.96 | 54.96 | 54.36 | 54.54 | 54.54 | -0.38% | 1,707 |
| Jan 28, 2026 | 54.65 | 54.75 | 54.47 | 54.75 | 54.75 | 0.18% | 1,020 |
| Jan 27, 2026 | 54.64 | 54.79 | 54.62 | 54.65 | 54.65 | -0.16% | 1,795 |
| Jan 26, 2026 | 54.98 | 55.02 | 54.72 | 54.74 | 54.74 | -0.05% | 908 |
| Jan 23, 2026 | 54.70 | 54.77 | 54.70 | 54.77 | 54.77 | 0.20% | 602 |
| Jan 22, 2026 | 54.55 | 54.66 | 54.55 | 54.66 | 54.66 | 0.24% | 707 |
| Jan 21, 2026 | 54.47 | 54.66 | 54.47 | 54.53 | 54.53 | 0.66% | 601 |
| Jan 20, 2026 | 54.42 | 54.42 | 54.17 | 54.17 | 54.17 | -0.92% | 300 |
| Jan 19, 2026 | 54.75 | 54.75 | 54.68 | 54.68 | 54.68 | 0.05% | 327 |
| Jan 16, 2026 | 54.56 | 54.70 | 54.56 | 54.65 | 54.65 | -0.16% | 4,369 |
| Jan 15, 2026 | 54.74 | 54.74 | 54.67 | 54.74 | 54.74 | 0.40% | 301 |
| Jan 14, 2026 | 54.50 | 54.64 | 54.34 | 54.52 | 54.52 | 0.22% | 702 |
| Jan 13, 2026 | 54.46 | 54.46 | 54.34 | 54.40 | 54.40 | 0.15% | 428 |
| Jan 12, 2026 | 54.24 | 54.32 | 54.19 | 54.32 | 54.32 | 0.63% | 671 |
| Jan 9, 2026 | 53.84 | 53.98 | 53.84 | 53.98 | 53.98 | 0.88% | 350 |
| Jan 8, 2026 | 53.20 | 53.51 | 53.20 | 53.51 | 53.51 | 0.73% | 202 |
| Jan 7, 2026 | 53.14 | 53.28 | 53.09 | 53.12 | 53.12 | -0.91% | 1,012 |
| Jan 6, 2026 | 53.48 | 53.61 | 53.48 | 53.61 | 53.61 | 0.49% | 882 |
| Jan 5, 2026 | 53.31 | 53.35 | 53.31 | 53.35 | 53.35 | 0.89% | 200 |
| Jan 2, 2026 | 52.78 | 52.88 | 52.75 | 52.88 | 52.88 | 0.19% | 402 |
| Dec 31, 2025 | 52.93 | 52.93 | 52.78 | 52.78 | 52.78 | -1.18% | 401 |
| Dec 29, 2025 | 53.41 | 53.48 | 53.41 | 53.41 | 52.91 | -0.24% | 5,601 |
| Dec 24, 2025 | 53.51 | 53.54 | 53.51 | 53.54 | 53.04 | 0.06% | 202 |
| Dec 23, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.01 | 0.28% | 143 |
| Dec 22, 2025 | 53.38 | 53.40 | 53.36 | 53.36 | 52.86 | 0.55% | 902 |
| Dec 19, 2025 | 53.03 | 53.08 | 53.03 | 53.07 | 52.57 | 0.74% | 720 |
| Dec 18, 2025 | 52.74 | 52.74 | 52.53 | 52.68 | 52.19 | 0.57% | 910 |
| Dec 17, 2025 | 52.35 | 52.38 | 52.28 | 52.38 | 51.89 | -0.13% | 312 |
| Dec 16, 2025 | 52.50 | 52.50 | 52.32 | 52.45 | 51.96 | -0.57% | 505 |
| Dec 15, 2025 | 52.94 | 52.94 | 52.75 | 52.75 | 52.26 | 0.23% | 327 |
| Dec 12, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.14 | -0.53% | 100 |
| Dec 11, 2025 | 52.90 | 52.91 | 52.90 | 52.91 | 52.41 | 0.63% | 383 |
| Dec 10, 2025 | 52.35 | 52.59 | 52.30 | 52.58 | 52.09 | 0.54% | 900 |
| Dec 9, 2025 | 52.45 | 52.49 | 52.30 | 52.30 | 51.81 | 0.13% | 601 |
| Dec 8, 2025 | 52.36 | 52.36 | 52.23 | 52.23 | 51.74 | -0.48% | 706 |
| Dec 5, 2025 | 52.82 | 52.82 | 52.47 | 52.48 | 51.99 | -0.32% | 1,022 |
| Dec 4, 2025 | 52.79 | 52.79 | 52.65 | 52.65 | 52.16 | 0.90% | 516 |
| Dec 3, 2025 | 52.09 | 52.23 | 52.09 | 52.18 | 51.69 | 0.42% | 3,300 |
| Dec 2, 2025 | 51.88 | 51.96 | 51.79 | 51.96 | 51.47 | -0.52% | 700 |
| Dec 1, 2025 | 52.48 | 52.48 | 52.23 | 52.23 | 51.74 | -0.65% | 2,414 |
| Nov 28, 2025 | 52.41 | 52.57 | 52.41 | 52.57 | 52.08 | 0.54% | 800 |
| Nov 27, 2025 | 52.28 | 52.32 | 52.27 | 52.29 | 51.80 | 0.11% | 600 |
| Nov 26, 2025 | 52.16 | 52.24 | 52.15 | 52.23 | 51.74 | 0.62% | 485 |
| Nov 25, 2025 | 51.60 | 51.93 | 51.60 | 51.91 | 51.42 | 1.07% | 2,400 |
| Nov 24, 2025 | 51.08 | 51.36 | 51.08 | 51.36 | 50.88 | 1.10% | 332 |
| Nov 21, 2025 | 50.52 | 50.90 | 50.52 | 50.80 | 50.32 | 0.59% | 1,688 |
| Nov 20, 2025 | 51.48 | 51.51 | 50.50 | 50.50 | 50.03 | -0.79% | 1,500 |
| Nov 19, 2025 | 51.00 | 51.00 | 50.75 | 50.90 | 50.42 | 0.16% | 801 |
| Nov 18, 2025 | 50.72 | 50.91 | 50.59 | 50.82 | 50.34 | 0.04% | 600 |
| Nov 17, 2025 | 51.10 | 51.17 | 50.69 | 50.80 | 50.32 | -0.20% | 779 |
| Nov 13, 2025 | 51.51 | 51.51 | 50.90 | 50.90 | 50.42 | -1.41% | 673 |
| Nov 12, 2025 | 51.48 | 51.63 | 51.48 | 51.63 | 51.15 | 1.33% | 400 |
| Nov 11, 2025 | 50.97 | 50.97 | 50.95 | 50.95 | 50.47 | 1.84% | 200 |
| Nov 7, 2025 | 49.74 | 50.03 | 49.60 | 50.03 | 49.56 | 0.24% | 605 |
| Nov 4, 2025 | 49.88 | 49.91 | 49.88 | 49.91 | 49.44 | -1.13% | 700 |
| Nov 3, 2025 | 50.06 | 50.48 | 50.06 | 50.48 | 50.01 | 0.16% | 204 |
| Oct 31, 2025 | 50.40 | 50.40 | 50.30 | 50.40 | 49.93 | 0.52% | 600 |
| Oct 30, 2025 | 50.23 | 50.23 | 50.14 | 50.14 | 49.67 | 0.08% | 200 |
| Oct 29, 2025 | 50.42 | 50.42 | 50.10 | 50.10 | 49.63 | -0.95% | 280 |
| Oct 28, 2025 | 50.54 | 50.65 | 50.50 | 50.58 | 50.11 | 0.32% | 3,100 |
| Oct 27, 2025 | 50.31 | 50.42 | 50.31 | 50.42 | 49.95 | -0.02% | 380 |
| Oct 24, 2025 | 50.46 | 50.47 | 50.43 | 50.43 | 49.96 | 0.24% | 300 |
| Oct 23, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.84 | 0.90% | 100 |
| Oct 22, 2025 | 49.65 | 49.86 | 49.65 | 49.86 | 49.39 | 0.26% | 1,200 |
| Oct 21, 2025 | 49.95 | 49.98 | 49.73 | 49.73 | 49.26 | -1.25% | 300 |
| Oct 20, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.89 | 0.66% | 100 |
| Oct 17, 2025 | 49.96 | 50.03 | 49.96 | 50.03 | 49.56 | -0.89% | 200 |
| Oct 16, 2025 | 50.88 | 50.88 | 50.40 | 50.48 | 50.01 | -0.55% | 1,000 |
| Oct 15, 2025 | 50.88 | 50.88 | 50.76 | 50.76 | 50.28 | 0.61% | 200 |
| Oct 14, 2025 | 50.22 | 50.45 | 50.22 | 50.45 | 49.98 | 1.35% | 632 |
| Oct 10, 2025 | 49.92 | 49.92 | 49.78 | 49.78 | 49.31 | -0.97% | 900 |
| Oct 9, 2025 | 50.23 | 50.27 | 50.21 | 50.27 | 49.80 | -0.51% | 300 |
| Oct 8, 2025 | 50.53 | 50.53 | 50.31 | 50.53 | 50.06 | 0.26% | 995 |
| Oct 7, 2025 | 50.30 | 50.40 | 50.30 | 50.40 | 49.93 | -0.61% | 720 |
| Oct 6, 2025 | 50.77 | 50.77 | 50.71 | 50.71 | 50.23 | 0.36% | 224 |
| Oct 3, 2025 | 50.49 | 50.53 | 50.44 | 50.53 | 50.06 | 0.84% | 800 |