Manulife Multifactor Canadian SMID Cap Index ETF (TSX:MCSM)
Canada
· Delayed Price · Currency is CAD 67.54
-1.00 (-1.46%)
Mar 6, 2026, 3:31 PM EST
TSX:MCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.42 | 68.05 | 67.40 | 67.72 | - | -0.60% | 586 |
| Mar 5, 2026 | 69.44 | 69.44 | 67.83 | 68.13 | 68.13 | -3.11% | 1,315 |
| Mar 4, 2026 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 0.85% | 221 |
| Mar 3, 2026 | 69.04 | 69.83 | 69.04 | 69.73 | 69.73 | -4.56% | 1,607 |
| Mar 2, 2026 | 73.33 | 73.33 | 72.30 | 73.06 | 73.06 | 0.22% | 1,080 |
| Feb 27, 2026 | 72.91 | 72.91 | 72.90 | 72.90 | 72.90 | 0.57% | 682 |
| Feb 26, 2026 | 72.35 | 72.49 | 72.35 | 72.49 | 72.49 | 1.47% | 608 |
| Feb 25, 2026 | 71.20 | 71.51 | 71.20 | 71.44 | 71.44 | 0.34% | 721 |
| Feb 24, 2026 | 69.59 | 71.20 | 69.59 | 71.20 | 71.20 | 2.43% | 648 |
| Feb 20, 2026 | 68.56 | 69.51 | 68.56 | 69.51 | 69.51 | 1.15% | 1,089 |
| Feb 19, 2026 | 68.43 | 68.72 | 68.13 | 68.72 | 68.72 | 2.00% | 1,763 |
| Feb 18, 2026 | 67.49 | 67.49 | 67.37 | 67.37 | 67.37 | 1.07% | 1,229 |
| Feb 17, 2026 | 66.64 | 66.66 | 66.29 | 66.66 | 66.66 | -1.35% | 2,489 |
| Feb 13, 2026 | 66.58 | 67.57 | 66.58 | 67.57 | 67.57 | 2.77% | 709 |
| Feb 12, 2026 | 68.00 | 68.00 | 65.75 | 65.75 | 65.75 | -2.84% | 1,251 |
| Feb 11, 2026 | 68.15 | 68.15 | 67.30 | 67.67 | 67.67 | 0.61% | 1,411 |
| Feb 10, 2026 | 66.78 | 67.30 | 66.78 | 67.26 | 67.26 | 0.82% | 1,368 |
| Feb 9, 2026 | 65.64 | 66.71 | 65.64 | 66.71 | 66.71 | 2.19% | 279 |
| Feb 6, 2026 | 64.56 | 65.28 | 64.56 | 65.28 | 65.28 | 3.11% | 400 |
| Feb 5, 2026 | 64.37 | 64.48 | 63.31 | 63.31 | 63.31 | -3.49% | 2,869 |
| Feb 4, 2026 | 64.93 | 65.60 | 64.93 | 65.60 | 65.60 | 0.78% | 597 |
| Feb 3, 2026 | 65.65 | 65.73 | 64.56 | 65.09 | 65.09 | 1.93% | 1,584 |
| Feb 2, 2026 | 63.88 | 63.90 | 63.80 | 63.86 | 63.86 | -0.17% | 641 |
| Jan 30, 2026 | 66.27 | 66.27 | 63.77 | 63.97 | 63.97 | -4.66% | 1,122 |
| Jan 29, 2026 | 70.42 | 70.42 | 67.06 | 67.10 | 67.10 | -2.46% | 1,571 |
| Jan 28, 2026 | 69.69 | 69.69 | 68.33 | 68.79 | 68.79 | 1.61% | 721 |
| Jan 27, 2026 | 68.73 | 68.73 | 67.27 | 67.70 | 67.70 | -0.49% | 837 |
| Jan 26, 2026 | 69.14 | 69.24 | 67.93 | 68.03 | 68.03 | 0.35% | 2,447 |
| Jan 23, 2026 | 67.55 | 67.79 | 67.55 | 67.79 | 67.79 | 1.10% | 255 |
| Jan 22, 2026 | 67.25 | 67.25 | 67.05 | 67.05 | 67.05 | 1.84% | 494 |
| Jan 21, 2026 | 66.48 | 66.48 | 65.63 | 65.84 | 65.84 | -0.05% | 2,913 |
| Jan 20, 2026 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.95% | 265 |
| Jan 19, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.77% | 911 |
| Jan 16, 2026 | 64.30 | 64.75 | 64.20 | 64.75 | 64.75 | 0.51% | 1,558 |
| Jan 15, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.34% | 840 |
| Jan 14, 2026 | 64.31 | 64.38 | 64.14 | 64.20 | 64.20 | -0.20% | 623 |
| Jan 13, 2026 | 64.33 | 64.33 | 64.03 | 64.33 | 64.33 | 0.45% | 632 |
| Jan 12, 2026 | 63.90 | 64.12 | 63.90 | 64.04 | 64.04 | 2.25% | 1,311 |
| Jan 9, 2026 | 62.50 | 62.70 | 62.46 | 62.63 | 62.63 | 1.39% | 1,918 |
| Jan 8, 2026 | 61.55 | 61.77 | 61.55 | 61.77 | 61.77 | 0.23% | 981 |
| Jan 7, 2026 | 61.44 | 61.63 | 61.00 | 61.63 | 61.63 | 0.57% | 924 |
| Jan 5, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 2.05% | 229 |
| Jan 2, 2026 | 60.15 | 60.15 | 59.80 | 60.05 | 60.05 | -0.12% | 319 |
| Dec 31, 2025 | 60.26 | 60.28 | 60.12 | 60.12 | 60.12 | -0.53% | 5,484 |
| Dec 30, 2025 | 60.64 | 60.64 | 60.44 | 60.44 | 60.44 | -0.26% | 625 |
| Dec 29, 2025 | 60.85 | 60.85 | 60.60 | 60.60 | 60.17 | -1.80% | 630 |
| Dec 23, 2025 | 61.35 | 61.71 | 61.35 | 61.71 | 61.28 | 0.46% | 440 |
| Dec 22, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.00 | 1.20% | 166 |
| Dec 19, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.27 | 1.54% | 130 |
| Dec 18, 2025 | 60.22 | 60.29 | 59.78 | 59.78 | 59.36 | 0.32% | 418 |
| Dec 17, 2025 | 60.25 | 60.25 | 59.55 | 59.59 | 59.17 | -0.37% | 577 |
| Dec 16, 2025 | 59.87 | 59.87 | 59.47 | 59.81 | 59.39 | 0.05% | 401 |
| Dec 15, 2025 | 59.76 | 59.82 | 59.76 | 59.78 | 59.36 | -0.38% | 412 |
| Dec 12, 2025 | 60.17 | 60.17 | 59.93 | 60.01 | 59.59 | -0.53% | 407 |
| Dec 11, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 59.91 | 2.03% | 177 |
| Dec 10, 2025 | 59.08 | 59.13 | 59.08 | 59.13 | 58.71 | 0.73% | 223 |
| Dec 8, 2025 | 58.69 | 58.75 | 58.69 | 58.70 | 58.29 | -1.05% | 459 |
| Dec 5, 2025 | 59.67 | 59.67 | 59.32 | 59.32 | 58.90 | 0.08% | 832 |
| Dec 4, 2025 | 58.92 | 59.27 | 58.92 | 59.27 | 58.85 | 1.02% | 466 |
| Dec 2, 2025 | 58.30 | 58.67 | 58.30 | 58.67 | 58.26 | -1.06% | 503 |
| Dec 1, 2025 | 59.32 | 59.36 | 59.27 | 59.30 | 58.88 | -0.03% | 1,730 |
| Nov 28, 2025 | 59.35 | 59.42 | 59.32 | 59.32 | 58.90 | 0.24% | 680 |
| Nov 27, 2025 | 58.66 | 59.18 | 58.66 | 59.18 | 58.76 | 1.42% | 240 |
| Nov 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.94 | 2.37% | 111 |
| Nov 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.76% | 260 |
| Nov 24, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.17 | 3.04% | 147 |
| Nov 21, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.51 | -0.24% | 103 |
| Nov 20, 2025 | 56.69 | 56.69 | 55.02 | 55.03 | 54.64 | -2.08% | 956 |
| Nov 19, 2025 | 56.28 | 56.28 | 55.77 | 56.20 | 55.80 | 0.50% | 541 |
| Nov 18, 2025 | 55.48 | 55.92 | 55.43 | 55.92 | 55.53 | 0.68% | 781 |
| Nov 17, 2025 | 55.86 | 56.02 | 55.54 | 55.54 | 55.15 | -1.23% | 1,210 |
| Nov 14, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 55.83 | -0.09% | 108 |
| Nov 13, 2025 | 56.50 | 56.50 | 56.14 | 56.28 | 55.88 | -2.41% | 463 |
| Nov 12, 2025 | 57.52 | 57.67 | 57.52 | 57.67 | 57.26 | 1.75% | 540 |
| Nov 10, 2025 | 56.57 | 56.69 | 56.57 | 56.68 | 56.28 | 2.96% | 535 |
| Nov 6, 2025 | 55.15 | 55.15 | 55.05 | 55.05 | 54.66 | -0.36% | 270 |
| Nov 5, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 54.86 | 1.26% | 371 |
| Nov 4, 2025 | 55.15 | 55.15 | 54.56 | 54.56 | 54.18 | -2.87% | 1,746 |
| Oct 31, 2025 | 56.00 | 56.17 | 55.93 | 56.17 | 55.78 | 0.05% | 576 |
| Oct 30, 2025 | 56.21 | 56.21 | 56.14 | 56.14 | 55.75 | 0.66% | 285 |
| Oct 29, 2025 | 56.68 | 56.68 | 55.77 | 55.77 | 55.38 | -0.29% | 765 |
| Oct 28, 2025 | 56.20 | 56.21 | 55.90 | 55.93 | 55.54 | 0.50% | 1,376 |
| Oct 27, 2025 | 56.47 | 56.47 | 55.65 | 55.65 | 55.26 | -1.75% | 422 |
| Oct 24, 2025 | 56.56 | 56.79 | 56.56 | 56.64 | 56.24 | 0.25% | 9,100 |
| Oct 23, 2025 | 56.60 | 56.60 | 56.34 | 56.50 | 56.10 | 0.77% | 1,500 |
| Oct 22, 2025 | 55.55 | 56.09 | 55.55 | 56.07 | 55.68 | 0.48% | 1,092 |
| Oct 21, 2025 | 56.61 | 56.61 | 55.75 | 55.80 | 55.41 | -3.78% | 1,630 |
| Oct 20, 2025 | 57.95 | 57.99 | 57.85 | 57.99 | 57.58 | 1.33% | 400 |
| Oct 17, 2025 | 57.15 | 57.27 | 56.93 | 57.23 | 56.83 | -2.52% | 803 |
| Oct 16, 2025 | 59.23 | 59.23 | 58.71 | 58.71 | 58.30 | -0.51% | 3,590 |
| Oct 15, 2025 | 59.07 | 59.07 | 59.01 | 59.01 | 58.60 | 1.58% | 629 |
| Oct 14, 2025 | 58.00 | 58.09 | 58.00 | 58.09 | 57.68 | 2.87% | 557 |
| Oct 10, 2025 | 57.25 | 57.25 | 56.47 | 56.47 | 56.07 | -1.05% | 1,263 |
| Oct 9, 2025 | 57.41 | 57.72 | 57.07 | 57.07 | 56.67 | -1.71% | 603 |
| Oct 8, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 57.65 | 1.98% | 121 |
| Oct 7, 2025 | 57.92 | 57.92 | 56.75 | 56.93 | 56.53 | -0.77% | 1,160 |
| Oct 6, 2025 | 57.20 | 57.50 | 57.20 | 57.37 | 56.97 | 0.95% | 1,020 |
| Oct 3, 2025 | 56.76 | 56.83 | 56.59 | 56.83 | 56.43 | 1.77% | 1,284 |
| Oct 2, 2025 | 55.80 | 55.84 | 55.80 | 55.84 | 55.45 | -0.76% | 200 |
| Oct 1, 2025 | 56.02 | 56.28 | 56.02 | 56.27 | 55.87 | 0.93% | 597 |