Australia markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
19 May 202215.1615.1615.1615.1615.16-
18 May 202215.1615.1615.1615.1615.16-
17 May 202215.1615.1615.1615.1615.16-
16 May 202215.1615.1615.1615.1615.16-
13 May 202215.1615.1615.1615.1615.16-
12 May 202215.1615.1615.1615.1615.16-
11 May 202215.1615.1615.1615.1615.16-
10 May 202215.1615.1615.1615.1615.16-
09 May 202215.1615.1615.1615.1615.16-
06 May 202215.1615.1615.1615.1615.16-
05 May 202215.1615.1615.1615.1615.16-
04 May 202215.1615.1615.1615.1615.16-
03 May 202215.1615.1615.1615.1615.16-
02 May 202215.1615.1615.1615.1615.16-
29 Apr 202215.1615.1615.1615.1615.16-
28 Apr 202215.1615.1615.1615.1615.16-
27 Apr 202215.1615.1615.1615.1615.16-
26 Apr 202215.1615.1615.1615.1615.16-
25 Apr 202215.1615.1615.1615.1615.16-
22 Apr 202215.1615.1615.1615.1615.16-
21 Apr 202215.1615.1615.1615.1615.16-
20 Apr 202215.1615.1615.1615.1615.16-
19 Apr 202215.1615.1615.1615.1615.16-
18 Apr 202215.1615.1615.1615.1615.16-
14 Apr 202215.1615.1615.1615.1615.16-
13 Apr 202215.1615.1615.1615.1615.16-
12 Apr 202215.1615.1615.1615.1615.16-
11 Apr 202215.1615.1615.1615.1615.16-
08 Apr 202215.1615.1615.1615.1615.16-
07 Apr 202215.1615.1615.1615.1615.16-
06 Apr 202215.1615.1615.1615.1615.16-
05 Apr 202215.1615.1615.1615.1615.16-
04 Apr 202215.1615.1615.1615.1615.16-
01 Apr 202215.1615.1615.1615.1615.16-
31 Mar 202215.1615.1615.1615.1615.16-
30 Mar 202215.1615.1615.1615.1615.16-
29 Mar 202215.1615.1615.1615.1615.16-
28 Mar 202215.1615.1615.1615.1615.16-
25 Mar 202215.1615.1615.1615.1615.16-
24 Mar 202215.1615.1615.1615.1615.16-
23 Mar 202215.1615.1615.1615.1615.16-
22 Mar 202215.1615.1615.1615.1615.16-
21 Mar 202215.1615.1615.1615.1615.16-
18 Mar 202215.1615.1615.1615.1615.16-
17 Mar 202215.1615.1615.1615.1615.16-
16 Mar 202215.1615.1615.1615.1615.16-
15 Mar 202215.1615.1615.1615.1615.16-
14 Mar 202215.1615.1615.1615.1615.16-
11 Mar 202215.1615.1615.1615.1615.16-
10 Mar 202215.1615.1615.1615.1615.162,000
09 Mar 202215.3315.3315.3315.3315.331,000
08 Mar 202215.1315.1315.1315.1315.131,300
07 Mar 202215.1015.1015.1015.1015.10100
04 Mar 202215.8315.8315.8315.8315.83-
03 Mar 202215.8315.8315.8315.8315.83-
02 Mar 202215.8315.8315.8315.8315.83200
01 Mar 202215.8315.8315.8315.8315.83-
28 Feb 202215.8315.8315.8315.8315.83-
25 Feb 202215.8315.8315.8315.8315.83100
24 Feb 202215.0415.0415.0415.0415.04200
23 Feb 202215.9815.9815.9815.9815.98-
22 Feb 202215.9815.9815.9815.9815.98-
18 Feb 202215.9815.9815.9815.9815.98400
17 Feb 202215.9815.9815.9815.9815.98207
16 Feb 202216.1416.3016.1416.3016.30500
15 Feb 202216.2016.2016.2016.2016.20100
14 Feb 202215.9015.9015.9015.9015.902,700
11 Feb 202216.4016.4016.4016.4016.40-
10 Feb 202216.5416.5416.4016.4016.401,402
09 Feb 202216.4916.6316.4916.6316.63400
08 Feb 202216.0616.0616.0616.0616.06441
07 Feb 202216.1216.1216.1116.1116.111,632
04 Feb 202216.2016.2016.2016.2016.20150
03 Feb 202216.1016.1016.0616.0616.06500
02 Feb 202216.2016.2016.2016.2016.20-
01 Feb 202216.2016.2016.2016.2016.20100
31 Jan 202216.0416.1616.0216.1616.1613,000
28 Jan 202215.6915.6915.6915.6915.69-
27 Jan 202215.6915.6915.6915.6915.69-
26 Jan 202215.6715.6915.6715.6915.692,100
25 Jan 202215.5215.5215.5215.5215.52-
24 Jan 202215.3115.5215.0715.5215.523,031
21 Jan 202215.7115.8415.6315.6315.631,800
20 Jan 202216.1116.1116.0316.0316.031,315
19 Jan 202216.1616.1616.1616.1616.16300
18 Jan 202216.3916.4516.3416.3416.341,000
17 Jan 202216.6216.6216.6216.6216.62220
14 Jan 202216.7216.7616.6616.7616.76605
13 Jan 202217.1817.1817.1417.1617.163,925
12 Jan 202217.0117.0117.0117.0117.011,090
11 Jan 202216.9816.9916.9616.9916.994,275
10 Jan 202216.9016.9616.8416.9616.96940
07 Jan 202217.0917.0916.9916.9916.992,949
06 Jan 202217.6517.6517.6517.6517.65-
05 Jan 202217.6517.6517.6517.6517.65300
04 Jan 202218.0718.0718.0718.0718.071,660
31 Dec 202117.9917.9917.9917.9917.99-
30 Dec 202118.1418.1417.9917.9917.99300
29 Dec 202117.8517.8517.8517.8517.85-
24 Dec 202117.8517.8517.8517.8517.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...