Manulife Multifactor Emerging Markets Index ETF (TSX:MEME.B)
Canada
· Delayed Price · Currency is CAD 36.68
+0.29 (0.80%)
At close: Dec 5, 2025
TSX:MEME.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.65 | 36.68 | 36.65 | 36.68 | 36.68 | 0.80% | 608 |
| Dec 4, 2025 | 36.38 | 36.39 | 36.38 | 36.39 | 36.39 | -0.25% | 451 |
| Dec 2, 2025 | 36.47 | 36.48 | 36.47 | 36.48 | 36.48 | -0.16% | 339 |
| Dec 1, 2025 | 36.37 | 36.54 | 36.37 | 36.54 | 36.54 | 0.16% | 307 |
| Nov 28, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.75% | 200 |
| Nov 27, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.01% | 100 |
| Nov 26, 2025 | 36.55 | 36.58 | 36.55 | 36.58 | 36.58 | 0.72% | 600 |
| Nov 24, 2025 | 36.29 | 36.32 | 36.29 | 36.32 | 36.32 | 0.75% | 606 |
| Nov 21, 2025 | 35.94 | 36.05 | 35.94 | 36.05 | 36.05 | -1.12% | 1,100 |
| Nov 20, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.27% | 110 |
| Nov 14, 2025 | 36.42 | 36.93 | 36.35 | 36.93 | 36.93 | -0.78% | 2,110 |
| Nov 12, 2025 | 37.25 | 37.26 | 37.22 | 37.22 | 37.22 | 0.59% | 300 |
| Nov 11, 2025 | 37.00 | 37.00 | 36.96 | 37.00 | 37.00 | -1.18% | 500 |
| Nov 3, 2025 | 37.43 | 37.44 | 37.43 | 37.44 | 37.44 | 1.52% | 301 |
| Oct 30, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.42% | 100 |
| Oct 29, 2025 | 37.15 | 37.41 | 37.15 | 37.41 | 37.41 | 0.89% | 4,249 |
| Oct 28, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.16% | 100 |
| Oct 27, 2025 | 36.94 | 37.02 | 36.94 | 37.02 | 37.02 | 0.90% | 400 |
| Oct 24, 2025 | 36.82 | 37.04 | 36.68 | 36.69 | 36.69 | -0.19% | 5,600 |
| Oct 23, 2025 | 36.74 | 36.76 | 36.74 | 36.76 | 36.76 | 0.77% | 300 |
| Oct 21, 2025 | 36.30 | 36.48 | 36.30 | 36.48 | 36.48 | -0.55% | 200 |
| Oct 20, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.94% | 100 |
| Oct 17, 2025 | 36.30 | 36.34 | 36.30 | 36.34 | 36.34 | 0.72% | 800 |
| Oct 16, 2025 | 36.16 | 36.29 | 36.08 | 36.08 | 36.08 | -0.61% | 2,127 |
| Oct 15, 2025 | 35.88 | 36.30 | 35.88 | 36.30 | 36.30 | 1.77% | 1,800 |
| Oct 14, 2025 | 35.65 | 35.67 | 35.65 | 35.67 | 35.67 | 2.85% | 574 |
| Oct 10, 2025 | 35.55 | 35.55 | 34.68 | 34.68 | 34.68 | -3.48% | 2,570 |
| Oct 9, 2025 | 35.83 | 35.93 | 35.83 | 35.93 | 35.93 | 0.87% | 1,100 |
| Oct 8, 2025 | 35.87 | 35.88 | 35.55 | 35.62 | 35.62 | -0.53% | 1,200 |
| Oct 7, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.64% | 100 |
| Oct 6, 2025 | 36.03 | 36.04 | 36.03 | 36.04 | 36.04 | -0.17% | 200 |
| Oct 3, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | 2.70% | 1,400 |
| Sep 29, 2025 | 35.15 | 35.34 | 35.15 | 35.15 | 35.15 | 0.60% | 900 |
| Sep 26, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.29% | 300 |
| Sep 25, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.62% | 100 |
| Sep 24, 2025 | 35.24 | 35.26 | 35.24 | 35.26 | 35.26 | 0.34% | 800 |
| Sep 23, 2025 | 35.12 | 35.14 | 35.12 | 35.14 | 35.14 | 0.46% | 300 |
| Sep 19, 2025 | 34.84 | 34.98 | 34.84 | 34.98 | 34.98 | -0.09% | 400 |
| Sep 16, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.69% | 100 |
| Sep 12, 2025 | 34.76 | 34.77 | 34.76 | 34.77 | 34.77 | 1.13% | 400 |
| Sep 10, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.12% | 100 |
| Sep 9, 2025 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | 1.58% | 200 |
| Sep 3, 2025 | 33.10 | 33.47 | 33.10 | 33.47 | 33.47 | 1.27% | 300 |
| Aug 29, 2025 | 33.14 | 33.23 | 32.86 | 33.05 | 33.05 | -0.51% | 1,600 |
| Aug 28, 2025 | 33.65 | 33.65 | 33.21 | 33.22 | 33.22 | -0.92% | 300 |
| Aug 22, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.09% | 100 |
| Aug 21, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.06% | 100 |
| Aug 18, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.42% | 102 |
| Aug 15, 2025 | 33.37 | 33.38 | 33.37 | 33.38 | 33.38 | 0.82% | 347 |
| Aug 14, 2025 | 33.29 | 33.29 | 33.11 | 33.11 | 33.11 | -1.49% | 400 |
| Aug 13, 2025 | 33.59 | 33.61 | 33.59 | 33.61 | 33.61 | 0.66% | 600 |
| Aug 12, 2025 | 33.24 | 33.39 | 33.24 | 33.39 | 33.39 | 1.21% | 700 |
| Aug 11, 2025 | 32.90 | 32.99 | 32.90 | 32.99 | 32.99 | 0.21% | 1,000 |
| Aug 8, 2025 | 32.91 | 32.92 | 32.91 | 32.92 | 32.92 | -0.36% | 500 |
| Aug 7, 2025 | 32.95 | 33.04 | 32.95 | 33.04 | 33.04 | 3.15% | 1,400 |
| Aug 1, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.72% | 128 |
| Jul 31, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.06% | 100 |
| Jul 29, 2025 | 32.80 | 32.81 | 32.57 | 32.57 | 32.57 | -0.18% | 700 |
| Jul 28, 2025 | 32.63 | 32.65 | 32.61 | 32.63 | 32.63 | -0.52% | 1,089 |
| Jul 24, 2025 | 32.79 | 32.80 | 32.79 | 32.80 | 32.80 | -0.70% | 400 |
| Jul 23, 2025 | 32.61 | 33.03 | 32.61 | 33.03 | 33.03 | 1.79% | 4,900 |
| Jul 22, 2025 | 32.42 | 32.45 | 32.42 | 32.45 | 32.45 | -0.25% | 200 |
| Jul 21, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.37% | 100 |
| Jul 16, 2025 | 32.31 | 32.41 | 32.31 | 32.41 | 32.41 | -0.06% | 700 |
| Jul 15, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.19% | 200 |
| Jul 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.41% | 100 |
| Jul 9, 2025 | 32.12 | 32.51 | 32.12 | 32.51 | 32.51 | 1.53% | 1,600 |
| Jul 7, 2025 | 32.00 | 32.02 | 32.00 | 32.02 | 32.02 | 0.03% | 726 |
| Jul 2, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.57% | 102 |
| Jun 27, 2025 | 32.49 | 32.52 | 32.49 | 32.52 | 32.21 | 0.09% | 600 |
| Jun 26, 2025 | 32.14 | 32.51 | 32.14 | 32.49 | 32.18 | 0.93% | 2,600 |
| Jun 24, 2025 | 31.87 | 32.19 | 31.87 | 32.19 | 31.89 | 2.58% | 500 |
| Jun 23, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.08 | 1.59% | 200 |
| Jun 19, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.60 | -1.78% | 194 |
| Jun 18, 2025 | 31.42 | 31.45 | 31.42 | 31.45 | 31.15 | 0.35% | 811 |
| Jun 17, 2025 | 31.13 | 31.34 | 31.13 | 31.34 | 31.04 | 0.42% | 278 |
| Jun 13, 2025 | 31.37 | 31.46 | 31.21 | 31.21 | 30.92 | -1.11% | 701 |
| Jun 12, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.26 | -0.35% | 262 |
| Jun 11, 2025 | 31.87 | 31.87 | 31.67 | 31.67 | 31.37 | 1.38% | 500 |
| Jun 10, 2025 | 31.79 | 31.87 | 31.24 | 31.24 | 30.94 | -0.98% | 2,400 |
| Jun 9, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.25 | 0.48% | 100 |