Australia markets open in 5 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202314.8614.8614.8614.8614.86-
20 Sept 202314.9814.9814.8614.8614.867,500
19 Sept 202315.0015.0015.0015.0015.00100
18 Sept 202315.2015.2015.2015.2015.20-
15 Sept 202315.2115.2315.2015.2015.201,130
14 Sept 202315.1715.1715.1715.1715.17-
13 Sept 202315.1715.1715.1715.1715.177,000
12 Sept 202315.2315.2315.2315.2315.233,000
11 Sept 202315.2515.2715.2515.2715.274,200
08 Sept 202315.3115.3115.3115.3115.31-
07 Sept 202315.3115.3115.3115.3115.31-
06 Sept 202315.3115.3115.3115.3115.31-
05 Sept 202315.3215.3215.3115.3115.312,000
01 Sept 202315.2415.2415.2415.2415.24-
31 Aug 202315.2415.2415.2415.2415.24-
30 Aug 202315.2415.2415.2415.2415.241,600
29 Aug 202315.1615.1615.1615.1615.16-
28 Aug 202315.1615.1615.1615.1615.16-
25 Aug 202315.1615.1615.1615.1615.16-
24 Aug 202315.1615.1615.1615.1615.16-
23 Aug 202315.1615.1615.1615.1615.16-
22 Aug 202315.1615.1615.1615.1615.16-
21 Aug 202315.1615.1615.1615.1615.16-
18 Aug 202315.1615.1615.1615.1615.16-
17 Aug 202315.1615.1615.1615.1615.16-
16 Aug 202315.1615.1615.1615.1615.16-
15 Aug 202315.1615.1615.1615.1615.16-
14 Aug 202315.1615.1615.1615.1615.16-
11 Aug 202315.1615.1615.1615.1615.16-
10 Aug 202315.1615.1615.1615.1615.16-
09 Aug 202315.1615.1615.1615.1615.16-
08 Aug 202315.1615.1615.1615.1615.16-
04 Aug 202315.1615.1615.1615.1615.16-
03 Aug 202315.1615.1615.1615.1615.16-
02 Aug 202315.1615.1615.1615.1615.16-
01 Aug 202315.1615.1615.1615.1615.16-
31 July 202315.1615.1615.1615.1615.16-
28 July 202315.1615.1615.1615.1615.16-
27 July 202315.1615.1615.1615.1615.16-
26 July 202315.1615.1615.1615.1615.16-
25 July 202315.1615.1615.1615.1615.16-
24 July 202315.1615.1615.1615.1615.16-
21 July 202315.1615.1615.1615.1615.16-
20 July 202315.1615.1615.1615.1615.16-
19 July 202315.1615.1615.1615.1615.16-
18 July 202315.1615.1615.1615.1615.16-
17 July 202315.1615.1615.1615.1615.16-
14 July 202315.1615.1615.1615.1615.16-
13 July 202315.1615.1615.1615.1615.16-
12 July 202315.1615.1615.1615.1615.16-
11 July 202315.1615.1615.1615.1615.16-
10 July 202315.1615.1615.1615.1615.16-
07 July 202315.1615.1615.1615.1615.16-
06 July 202315.1615.1615.1615.1615.16-
05 July 202315.1615.1615.1615.1615.16-
04 July 202315.1615.1615.1615.1615.16-
30 June 202315.1615.1615.1615.1615.16-
29 June 202315.1615.1615.1615.1615.16-
28 June 202315.1615.1615.1615.1615.16-
27 June 202315.1615.1615.1615.1615.16-
26 June 202315.1615.1615.1615.1615.16-
23 June 202315.1615.1615.1615.1615.16-
22 June 202315.1615.1615.1615.1615.16-
21 June 202315.1615.1615.1615.1615.16-
20 June 202315.1615.1615.1615.1615.16-
19 June 202315.1615.1615.1615.1615.16-
16 June 202315.1615.1615.1615.1615.16-
15 June 202315.1615.1615.1615.1615.16-
14 June 202315.1615.1615.1615.1615.16-
13 June 202315.1615.1615.1615.1615.16-
12 June 202315.1615.1615.1615.1615.16-
09 June 202315.1615.1615.1615.1615.16-
08 June 202315.1615.1615.1615.1615.16-
07 June 202315.1615.1615.1615.1615.16-
06 June 202315.1615.1615.1615.1615.16-
05 June 202315.1615.1615.1615.1615.16-
02 June 202315.1615.1615.1615.1615.16-
01 June 202315.1615.1615.1615.1615.16-
31 May 202315.1615.1615.1615.1615.16-
30 May 202315.1615.1615.1615.1615.16-
29 May 202315.1615.1615.1615.1615.16-
26 May 202315.1615.1615.1615.1615.16-
25 May 202315.1615.1615.1615.1615.16-
24 May 202315.1615.1615.1615.1615.16-
23 May 202315.1615.1615.1615.1615.16-
19 May 202315.1615.1615.1615.1615.16-
18 May 202315.1615.1615.1615.1615.16-
17 May 202315.1615.1615.1615.1615.16-
16 May 202315.1615.1615.1615.1615.16-
15 May 202315.1615.1615.1615.1615.16-
12 May 202315.1615.1615.1615.1615.16-
11 May 202315.1615.1615.1615.1615.16-
10 May 202315.1615.1615.1615.1615.16-
09 May 202315.1615.1615.1615.1615.16-
08 May 202315.1615.1615.1615.1615.16-
05 May 202315.1615.1615.1615.1615.16-
04 May 202315.1615.1615.1615.1615.16-
03 May 202315.1615.1615.1615.1615.16-
02 May 202315.1615.1615.1615.1615.16-
01 May 202315.1615.1615.1615.1615.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...