Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Middlefield US Equity Dividend ETF (ACZ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

15.16

+0.07

(+0.46%)

At close: 12:30PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	14.86	14.86	14.86	14.86	14.86	-
20 Sept 2023	14.98	14.98	14.86	14.86	14.86	7,500
19 Sept 2023	15.00	15.00	15.00	15.00	15.00	100
18 Sept 2023	15.20	15.20	15.20	15.20	15.20	-
15 Sept 2023	15.21	15.23	15.20	15.20	15.20	1,130
14 Sept 2023	15.17	15.17	15.17	15.17	15.17	-
13 Sept 2023	15.17	15.17	15.17	15.17	15.17	7,000
12 Sept 2023	15.23	15.23	15.23	15.23	15.23	3,000
11 Sept 2023	15.25	15.27	15.25	15.27	15.27	4,200
08 Sept 2023	15.31	15.31	15.31	15.31	15.31	-
07 Sept 2023	15.31	15.31	15.31	15.31	15.31	-
06 Sept 2023	15.31	15.31	15.31	15.31	15.31	-
05 Sept 2023	15.32	15.32	15.31	15.31	15.31	2,000
01 Sept 2023	15.24	15.24	15.24	15.24	15.24	-
31 Aug 2023	15.24	15.24	15.24	15.24	15.24	-
30 Aug 2023	15.24	15.24	15.24	15.24	15.24	1,600
29 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
28 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
25 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
24 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
23 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
22 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
21 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
18 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
17 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
16 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
15 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
14 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
11 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
10 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
09 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
08 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
04 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
03 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
02 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
01 Aug 2023	15.16	15.16	15.16	15.16	15.16	-
31 July 2023	15.16	15.16	15.16	15.16	15.16	-
28 July 2023	15.16	15.16	15.16	15.16	15.16	-
27 July 2023	15.16	15.16	15.16	15.16	15.16	-
26 July 2023	15.16	15.16	15.16	15.16	15.16	-
25 July 2023	15.16	15.16	15.16	15.16	15.16	-
24 July 2023	15.16	15.16	15.16	15.16	15.16	-
21 July 2023	15.16	15.16	15.16	15.16	15.16	-
20 July 2023	15.16	15.16	15.16	15.16	15.16	-
19 July 2023	15.16	15.16	15.16	15.16	15.16	-
18 July 2023	15.16	15.16	15.16	15.16	15.16	-
17 July 2023	15.16	15.16	15.16	15.16	15.16	-
14 July 2023	15.16	15.16	15.16	15.16	15.16	-
13 July 2023	15.16	15.16	15.16	15.16	15.16	-
12 July 2023	15.16	15.16	15.16	15.16	15.16	-
11 July 2023	15.16	15.16	15.16	15.16	15.16	-
10 July 2023	15.16	15.16	15.16	15.16	15.16	-
07 July 2023	15.16	15.16	15.16	15.16	15.16	-
06 July 2023	15.16	15.16	15.16	15.16	15.16	-
05 July 2023	15.16	15.16	15.16	15.16	15.16	-
04 July 2023	15.16	15.16	15.16	15.16	15.16	-
30 June 2023	15.16	15.16	15.16	15.16	15.16	-
29 June 2023	15.16	15.16	15.16	15.16	15.16	-
28 June 2023	15.16	15.16	15.16	15.16	15.16	-
27 June 2023	15.16	15.16	15.16	15.16	15.16	-
26 June 2023	15.16	15.16	15.16	15.16	15.16	-
23 June 2023	15.16	15.16	15.16	15.16	15.16	-
22 June 2023	15.16	15.16	15.16	15.16	15.16	-
21 June 2023	15.16	15.16	15.16	15.16	15.16	-
20 June 2023	15.16	15.16	15.16	15.16	15.16	-
19 June 2023	15.16	15.16	15.16	15.16	15.16	-
16 June 2023	15.16	15.16	15.16	15.16	15.16	-
15 June 2023	15.16	15.16	15.16	15.16	15.16	-
14 June 2023	15.16	15.16	15.16	15.16	15.16	-
13 June 2023	15.16	15.16	15.16	15.16	15.16	-
12 June 2023	15.16	15.16	15.16	15.16	15.16	-
09 June 2023	15.16	15.16	15.16	15.16	15.16	-
08 June 2023	15.16	15.16	15.16	15.16	15.16	-
07 June 2023	15.16	15.16	15.16	15.16	15.16	-
06 June 2023	15.16	15.16	15.16	15.16	15.16	-
05 June 2023	15.16	15.16	15.16	15.16	15.16	-
02 June 2023	15.16	15.16	15.16	15.16	15.16	-
01 June 2023	15.16	15.16	15.16	15.16	15.16	-
31 May 2023	15.16	15.16	15.16	15.16	15.16	-
30 May 2023	15.16	15.16	15.16	15.16	15.16	-
29 May 2023	15.16	15.16	15.16	15.16	15.16	-
26 May 2023	15.16	15.16	15.16	15.16	15.16	-
25 May 2023	15.16	15.16	15.16	15.16	15.16	-
24 May 2023	15.16	15.16	15.16	15.16	15.16	-
23 May 2023	15.16	15.16	15.16	15.16	15.16	-
19 May 2023	15.16	15.16	15.16	15.16	15.16	-
18 May 2023	15.16	15.16	15.16	15.16	15.16	-
17 May 2023	15.16	15.16	15.16	15.16	15.16	-
16 May 2023	15.16	15.16	15.16	15.16	15.16	-
15 May 2023	15.16	15.16	15.16	15.16	15.16	-
12 May 2023	15.16	15.16	15.16	15.16	15.16	-
11 May 2023	15.16	15.16	15.16	15.16	15.16	-
10 May 2023	15.16	15.16	15.16	15.16	15.16	-
09 May 2023	15.16	15.16	15.16	15.16	15.16	-
08 May 2023	15.16	15.16	15.16	15.16	15.16	-
05 May 2023	15.16	15.16	15.16	15.16	15.16	-
04 May 2023	15.16	15.16	15.16	15.16	15.16	-
03 May 2023	15.16	15.16	15.16	15.16	15.16	-
02 May 2023	15.16	15.16	15.16	15.16	15.16	-
01 May 2023	15.16	15.16	15.16	15.16	15.16	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6444+0.0027(+0.42%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,207.41-127.80(-0.31%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Middlefield US Equity Dividend ETF (ACZ.TO)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6444
+0.0027(+0.42%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,207.41
-127.80(-0.31%)