News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	15.16	15.16	15.16	15.16	15.16	-
18 May 2022	15.16	15.16	15.16	15.16	15.16	-
17 May 2022	15.16	15.16	15.16	15.16	15.16	-
16 May 2022	15.16	15.16	15.16	15.16	15.16	-
13 May 2022	15.16	15.16	15.16	15.16	15.16	-
12 May 2022	15.16	15.16	15.16	15.16	15.16	-
11 May 2022	15.16	15.16	15.16	15.16	15.16	-
10 May 2022	15.16	15.16	15.16	15.16	15.16	-
09 May 2022	15.16	15.16	15.16	15.16	15.16	-
06 May 2022	15.16	15.16	15.16	15.16	15.16	-
05 May 2022	15.16	15.16	15.16	15.16	15.16	-
04 May 2022	15.16	15.16	15.16	15.16	15.16	-
03 May 2022	15.16	15.16	15.16	15.16	15.16	-
02 May 2022	15.16	15.16	15.16	15.16	15.16	-
29 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
28 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
27 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
26 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
25 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
22 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
21 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
20 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
19 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
18 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
14 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
13 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
12 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
11 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
08 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
07 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
06 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
05 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
04 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
01 Apr 2022	15.16	15.16	15.16	15.16	15.16	-
31 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
30 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
29 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
28 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
25 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
24 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
23 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
22 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
21 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
18 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
17 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
16 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
15 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
14 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
11 Mar 2022	15.16	15.16	15.16	15.16	15.16	-
10 Mar 2022	15.16	15.16	15.16	15.16	15.16	2,000
09 Mar 2022	15.33	15.33	15.33	15.33	15.33	1,000
08 Mar 2022	15.13	15.13	15.13	15.13	15.13	1,300
07 Mar 2022	15.10	15.10	15.10	15.10	15.10	100
04 Mar 2022	15.83	15.83	15.83	15.83	15.83	-
03 Mar 2022	15.83	15.83	15.83	15.83	15.83	-
02 Mar 2022	15.83	15.83	15.83	15.83	15.83	200
01 Mar 2022	15.83	15.83	15.83	15.83	15.83	-
28 Feb 2022	15.83	15.83	15.83	15.83	15.83	-
25 Feb 2022	15.83	15.83	15.83	15.83	15.83	100
24 Feb 2022	15.04	15.04	15.04	15.04	15.04	200
23 Feb 2022	15.98	15.98	15.98	15.98	15.98	-
22 Feb 2022	15.98	15.98	15.98	15.98	15.98	-
18 Feb 2022	15.98	15.98	15.98	15.98	15.98	400
17 Feb 2022	15.98	15.98	15.98	15.98	15.98	207
16 Feb 2022	16.14	16.30	16.14	16.30	16.30	500
15 Feb 2022	16.20	16.20	16.20	16.20	16.20	100
14 Feb 2022	15.90	15.90	15.90	15.90	15.90	2,700
11 Feb 2022	16.40	16.40	16.40	16.40	16.40	-
10 Feb 2022	16.54	16.54	16.40	16.40	16.40	1,402
09 Feb 2022	16.49	16.63	16.49	16.63	16.63	400
08 Feb 2022	16.06	16.06	16.06	16.06	16.06	441
07 Feb 2022	16.12	16.12	16.11	16.11	16.11	1,632
04 Feb 2022	16.20	16.20	16.20	16.20	16.20	150
03 Feb 2022	16.10	16.10	16.06	16.06	16.06	500
02 Feb 2022	16.20	16.20	16.20	16.20	16.20	-
01 Feb 2022	16.20	16.20	16.20	16.20	16.20	100
31 Jan 2022	16.04	16.16	16.02	16.16	16.16	13,000
28 Jan 2022	15.69	15.69	15.69	15.69	15.69	-
27 Jan 2022	15.69	15.69	15.69	15.69	15.69	-
26 Jan 2022	15.67	15.69	15.67	15.69	15.69	2,100
25 Jan 2022	15.52	15.52	15.52	15.52	15.52	-
24 Jan 2022	15.31	15.52	15.07	15.52	15.52	3,031
21 Jan 2022	15.71	15.84	15.63	15.63	15.63	1,800
20 Jan 2022	16.11	16.11	16.03	16.03	16.03	1,315
19 Jan 2022	16.16	16.16	16.16	16.16	16.16	300
18 Jan 2022	16.39	16.45	16.34	16.34	16.34	1,000
17 Jan 2022	16.62	16.62	16.62	16.62	16.62	220
14 Jan 2022	16.72	16.76	16.66	16.76	16.76	605
13 Jan 2022	17.18	17.18	17.14	17.16	17.16	3,925
12 Jan 2022	17.01	17.01	17.01	17.01	17.01	1,090
11 Jan 2022	16.98	16.99	16.96	16.99	16.99	4,275
10 Jan 2022	16.90	16.96	16.84	16.96	16.96	940
07 Jan 2022	17.09	17.09	16.99	16.99	16.99	2,949
06 Jan 2022	17.65	17.65	17.65	17.65	17.65	-
05 Jan 2022	17.65	17.65	17.65	17.65	17.65	300
04 Jan 2022	18.07	18.07	18.07	18.07	18.07	1,660
31 Dec 2021	17.99	17.99	17.99	17.99	17.99	-
30 Dec 2021	18.14	18.14	17.99	17.99	17.99	300
29 Dec 2021	17.85	17.85	17.85	17.85	17.85	-
24 Dec 2021	17.85	17.85	17.85	17.85	17.85	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,694.98-40.18(-0.10%)

News that makes you smarter and richer... For free.

Middlefield US Equity Dividend ETF (ACZ.TO)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,694.98
-40.18(-0.10%)