Manulife Multifactor Canadian SMID Cap Index ETF (TSX:MCSM)
Canada
· Delayed Price · Currency is CAD 59.32
+0.05 (0.08%)
At close: Dec 5, 2025
TSX:MCSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.67 | 59.67 | 59.32 | 59.32 | 59.32 | 0.08% | 832 |
| Dec 4, 2025 | 58.92 | 59.27 | 58.92 | 59.27 | 59.27 | 1.02% | 466 |
| Dec 2, 2025 | 58.30 | 58.67 | 58.30 | 58.67 | 58.67 | -1.06% | 503 |
| Dec 1, 2025 | 59.32 | 59.36 | 59.27 | 59.30 | 59.30 | -0.03% | 1,730 |
| Nov 28, 2025 | 59.35 | 59.42 | 59.32 | 59.32 | 59.32 | 0.24% | 680 |
| Nov 27, 2025 | 58.66 | 59.18 | 58.66 | 59.18 | 59.18 | 1.42% | 240 |
| Nov 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 2.37% | 111 |
| Nov 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.76% | 260 |
| Nov 24, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 3.04% | 147 |
| Nov 21, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.24% | 103 |
| Nov 20, 2025 | 56.69 | 56.69 | 55.02 | 55.03 | 55.03 | -2.08% | 956 |
| Nov 19, 2025 | 56.28 | 56.28 | 55.77 | 56.20 | 56.20 | 0.50% | 541 |
| Nov 18, 2025 | 55.48 | 55.92 | 55.43 | 55.92 | 55.92 | 0.68% | 781 |
| Nov 17, 2025 | 55.86 | 56.02 | 55.54 | 55.54 | 55.54 | -1.23% | 1,210 |
| Nov 14, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -0.09% | 108 |
| Nov 13, 2025 | 56.50 | 56.50 | 56.14 | 56.28 | 56.28 | -2.41% | 463 |
| Nov 12, 2025 | 57.52 | 57.67 | 57.52 | 57.67 | 57.67 | 1.75% | 540 |
| Nov 10, 2025 | 56.57 | 56.69 | 56.57 | 56.68 | 56.68 | 2.96% | 535 |
| Nov 6, 2025 | 55.15 | 55.15 | 55.05 | 55.05 | 55.05 | -0.36% | 270 |
| Nov 5, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 1.26% | 371 |
| Nov 4, 2025 | 55.15 | 55.15 | 54.56 | 54.56 | 54.56 | -2.87% | 1,746 |
| Oct 31, 2025 | 56.00 | 56.17 | 55.93 | 56.17 | 56.17 | 0.05% | 576 |
| Oct 30, 2025 | 56.21 | 56.21 | 56.14 | 56.14 | 56.14 | 0.66% | 285 |
| Oct 29, 2025 | 56.68 | 56.68 | 55.77 | 55.77 | 55.77 | -0.29% | 765 |
| Oct 28, 2025 | 56.20 | 56.21 | 55.90 | 55.93 | 55.93 | 0.50% | 1,376 |
| Oct 27, 2025 | 56.47 | 56.47 | 55.65 | 55.65 | 55.65 | -1.75% | 422 |
| Oct 24, 2025 | 56.56 | 56.79 | 56.56 | 56.64 | 56.64 | 0.25% | 9,100 |
| Oct 23, 2025 | 56.60 | 56.60 | 56.34 | 56.50 | 56.50 | 0.77% | 1,500 |
| Oct 22, 2025 | 55.55 | 56.09 | 55.55 | 56.07 | 56.07 | 0.48% | 1,092 |
| Oct 21, 2025 | 56.61 | 56.61 | 55.75 | 55.80 | 55.80 | -3.78% | 1,630 |
| Oct 20, 2025 | 57.95 | 57.99 | 57.85 | 57.99 | 57.99 | 1.33% | 400 |
| Oct 17, 2025 | 57.15 | 57.27 | 56.93 | 57.23 | 57.23 | -2.52% | 803 |
| Oct 16, 2025 | 59.23 | 59.23 | 58.71 | 58.71 | 58.71 | -0.51% | 3,590 |
| Oct 15, 2025 | 59.07 | 59.07 | 59.01 | 59.01 | 59.01 | 1.58% | 629 |
| Oct 14, 2025 | 58.00 | 58.09 | 58.00 | 58.09 | 58.09 | 2.87% | 557 |
| Oct 10, 2025 | 57.25 | 57.25 | 56.47 | 56.47 | 56.47 | -1.05% | 1,263 |
| Oct 9, 2025 | 57.41 | 57.72 | 57.07 | 57.07 | 57.07 | -1.71% | 603 |
| Oct 8, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 1.98% | 121 |
| Oct 7, 2025 | 57.92 | 57.92 | 56.75 | 56.93 | 56.93 | -0.77% | 1,160 |
| Oct 6, 2025 | 57.20 | 57.50 | 57.20 | 57.37 | 57.37 | 0.95% | 1,020 |
| Oct 3, 2025 | 56.76 | 56.83 | 56.59 | 56.83 | 56.83 | 1.77% | 1,284 |
| Oct 2, 2025 | 55.80 | 55.84 | 55.80 | 55.84 | 55.84 | -0.76% | 200 |
| Oct 1, 2025 | 56.02 | 56.28 | 56.02 | 56.27 | 56.27 | 0.93% | 597 |
| Sep 30, 2025 | 55.67 | 55.75 | 55.62 | 55.75 | 55.75 | -0.29% | 1,700 |
| Sep 29, 2025 | 55.78 | 55.96 | 55.76 | 55.91 | 55.91 | 1.41% | 1,840 |
| Sep 26, 2025 | 54.99 | 55.19 | 54.99 | 55.13 | 55.13 | 0.75% | 800 |
| Sep 25, 2025 | 54.82 | 54.83 | 54.70 | 54.72 | 54.72 | -0.04% | 804 |
| Sep 24, 2025 | 54.85 | 54.85 | 54.74 | 54.74 | 54.74 | 0.04% | 800 |
| Sep 23, 2025 | 54.88 | 54.88 | 54.72 | 54.72 | 54.72 | 1.86% | 523 |
| Sep 19, 2025 | 53.47 | 53.78 | 53.45 | 53.72 | 53.72 | 1.02% | 880 |
| Sep 18, 2025 | 52.97 | 53.18 | 52.97 | 53.18 | 53.18 | 0.08% | 500 |
| Sep 17, 2025 | 53.34 | 53.38 | 53.11 | 53.14 | 53.14 | -0.36% | 1,682 |
| Sep 16, 2025 | 53.89 | 53.89 | 53.33 | 53.33 | 53.33 | -0.19% | 269 |
| Sep 15, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.34% | 100 |
| Sep 12, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.09% | 323 |
| Sep 11, 2025 | 53.00 | 53.25 | 53.00 | 53.20 | 53.20 | 0.78% | 3,700 |
| Sep 10, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.84% | 200 |
| Sep 8, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.11% | 100 |
| Sep 5, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 1.36% | 179 |
| Sep 3, 2025 | 51.72 | 51.73 | 51.58 | 51.59 | 51.59 | 0.21% | 804 |
| Sep 2, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.68% | 321 |
| Aug 28, 2025 | 50.72 | 50.72 | 50.63 | 50.63 | 50.63 | -0.04% | 500 |
| Aug 27, 2025 | 50.52 | 50.65 | 50.52 | 50.65 | 50.65 | 0.18% | 1,300 |
| Aug 26, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.38% | 152 |
| Aug 25, 2025 | 50.40 | 50.40 | 50.34 | 50.37 | 50.37 | -0.22% | 1,384 |
| Aug 22, 2025 | 49.57 | 50.50 | 49.57 | 50.48 | 50.48 | 1.32% | 879 |
| Aug 21, 2025 | 49.55 | 49.82 | 49.55 | 49.82 | 49.82 | 1.51% | 800 |
| Aug 20, 2025 | 49.07 | 49.08 | 49.06 | 49.08 | 49.08 | -0.02% | 407 |
| Aug 19, 2025 | 49.55 | 49.55 | 49.09 | 49.09 | 49.09 | -0.87% | 510 |
| Aug 18, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.06% | 100 |
| Aug 15, 2025 | 49.35 | 49.49 | 49.35 | 49.49 | 49.49 | 0.43% | 365 |
| 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% | 360 |
| 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% | 1,756 |
| 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 | -0.10% | 801 |
| Jul 24, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.39% | 100 |
| 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 | 0.48% | 100 |
| 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 | 0.65% | 1,925 |
| Jul 10, 2025 | 47.32 | 47.50 | 47.32 | 47.50 | 47.50 | 0.11% | 877 |
| 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% | 890 |
| Jul 7, 2025 | 47.47 | 47.57 | 47.44 | 47.57 | 47.57 | -0.06% | 1,496 |
| Jul 4, 2025 | 47.54 | 47.60 | 47.54 | 47.60 | 47.60 | 0.40% | 1,291 |
| Jul 3, 2025 | 47.39 | 47.41 | 47.39 | 47.41 | 47.41 | 0.92% | 378 |
| 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 | -0.21% | 1,435 |
| Jun 25, 2025 | 46.45 | 46.58 | 46.45 | 46.58 | 46.55 | -0.70% | 220 |