Middlefield US Equity Dividend ETF (ACZ.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 12:30PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 06 Sept 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 05 Sept 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 04 Sept 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 100 |
| 03 Sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 30 Aug 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 29 Aug 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 28 Aug 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 27 Aug 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| 26 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 20 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 09 Aug 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 08 Aug 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 07 Aug 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 06 Aug 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 716 |
| 02 Aug 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 01 Aug 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 31 July 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 30 July 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 29 July 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 200 |
| 26 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 25 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 24 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 23 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 22 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 19 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 18 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 17 July 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
| 16 July 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 15 July 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 12 July 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 3,100 |
| 11 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 10 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 09 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 08 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 05 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 04 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 03 July 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 02 July 2024 | 19.62 | 19.70 | 19.62 | 19.70 | 19.70 | 4,070 |
| 28 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 27 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 26 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 25 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 24 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 21 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 20 June 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 19 June 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 19.83 | 5,500 |
| 18 June 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 17 June 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 14 June 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 13 June 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 700 |
| 12 June 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 11 June 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 10 June 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 07 June 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1,600 |
| 06 June 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 05 June 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 675 |
| 04 June 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 June 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 31 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 400 |
| 30 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 28 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 200 |
| 27 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 24 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 23 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 21 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 17 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 16 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,100 |
| 15 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 9,900 |
| 13 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 10 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 09 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 100 |
| 08 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 100 |
| 07 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 03 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 700 |
| 30 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 300 |
| 29 Apr 2024 | 18.03 | 18.03 | 17.96 | 17.96 | 17.96 | 3,000 |
| 26 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 25 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 24 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 23 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 22 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 19 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 18 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 17 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.