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

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

Middlefield Real Estate Dividend ETF (IDR.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

15.51

-0.11

(-0.70%)

At close: 03:17PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	13.80	13.80	13.80	13.80	13.80	143
18 May 2022	13.81	13.81	13.80	13.80	13.80	963
17 May 2022	13.88	13.92	13.88	13.92	13.92	923
16 May 2022	13.82	13.90	13.78	13.83	13.83	5,321
13 May 2022	13.75	13.89	13.73	13.89	13.89	3,153
12 May 2022	13.60	13.73	13.53	13.73	13.73	6,821
11 May 2022	13.59	13.59	13.48	13.50	13.50	3,770
10 May 2022	13.75	13.75	13.48	13.55	13.55	4,181
09 May 2022	13.99	13.99	13.74	13.74	13.74	10,892
06 May 2022	14.20	14.20	13.94	13.94	13.94	5,547
05 May 2022	14.54	14.54	14.35	14.35	14.35	39,471
04 May 2022	14.50	14.50	14.35	14.40	14.40	2,278
03 May 2022	14.30	14.50	14.30	14.46	14.46	13,582
02 May 2022	15.03	15.03	14.26	14.26	14.26	9,575
29 Apr 2022	15.15	15.15	15.10	15.10	15.10	2,358
28 Apr 2022	15.26	15.39	15.18	15.39	15.39	5,003
27 Apr 2022	15.25	15.26	15.25	15.26	15.26	1,602
26 Apr 2022	15.31	15.31	15.31	15.31	15.31	289
25 Apr 2022	15.50	15.50	15.28	15.45	15.45	14,045
22 Apr 2022	15.80	15.80	15.50	15.50	15.50	3,991
21 Apr 2022	15.80	15.80	15.65	15.65	15.65	4,195
20 Apr 2022	15.67	15.75	15.67	15.74	15.74	1,522
19 Apr 2022	15.45	15.67	15.45	15.67	15.67	3,709
18 Apr 2022	15.50	15.50	15.45	15.46	15.46	3,854
14 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
13 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
12 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
11 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
08 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
07 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
06 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
05 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
04 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
01 Apr 2022	15.51	15.51	15.51	15.51	15.51	-
31 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
30 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
29 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
28 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
25 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
24 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
23 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
22 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
21 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
18 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
17 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
16 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
15 Mar 2022	15.51	15.51	15.51	15.51	15.51	-
14 Mar 2022	15.72	15.72	15.46	15.51	15.51	3,235
11 Mar 2022	15.63	15.63	15.61	15.62	15.62	1,158
10 Mar 2022	15.44	15.52	15.36	15.52	15.52	32,237
09 Mar 2022	15.38	15.56	15.38	15.50	15.50	17,436
08 Mar 2022	15.23	15.31	15.15	15.25	15.25	3,086
07 Mar 2022	15.45	15.45	15.25	15.25	15.25	13,734
04 Mar 2022	15.38	15.40	15.37	15.40	15.40	6,398
03 Mar 2022	15.33	15.41	15.30	15.37	15.37	1,156
02 Mar 2022	15.26	15.34	15.26	15.32	15.32	5,445
01 Mar 2022	15.23	15.24	15.10	15.20	15.20	15,308
28 Feb 2022	15.39	15.39	15.21	15.29	15.29	3,396
25 Feb 2022	15.27	15.38	15.22	15.35	15.35	12,471
24 Feb 2022	15.10	15.29	15.00	15.29	15.29	3,846
23 Feb 2022	15.41	15.46	15.28	15.29	15.29	8,401
22 Feb 2022	15.30	15.35	15.20	15.35	15.35	32,549
18 Feb 2022	15.35	15.42	15.30	15.31	15.31	6,208
17 Feb 2022	15.50	15.50	15.43	15.43	15.43	1,755
16 Feb 2022	15.48	15.51	15.38	15.51	15.51	13,173
15 Feb 2022	15.48	15.48	15.40	15.45	15.45	11,524
14 Feb 2022	15.35	15.39	15.35	15.36	15.36	5,245
11 Feb 2022	15.66	15.67	15.43	15.43	15.43	13,805
10 Feb 2022	15.60	15.70	15.50	15.50	15.50	6,895
09 Feb 2022	15.66	15.66	15.61	15.65	15.65	3,005
08 Feb 2022	15.55	15.55	15.47	15.47	15.47	626
07 Feb 2022	15.60	15.61	15.45	15.45	15.45	14,572
04 Feb 2022	15.50	15.60	15.50	15.59	15.59	5,974
03 Feb 2022	15.64	15.66	15.50	15.60	15.60	14,066
02 Feb 2022	15.71	15.71	15.59	15.67	15.67	3,322
01 Feb 2022	15.55	15.57	15.45	15.51	15.51	7,274
31 Jan 2022	15.45	15.57	15.44	15.55	15.55	3,976
28 Jan 2022	15.14	15.30	15.09	15.30	15.30	4,323
27 Jan 2022	15.38	15.39	15.20	15.22	15.22	2,225
26 Jan 2022	15.33	15.54	15.24	15.24	15.24	14,600
25 Jan 2022	15.16	15.41	15.13	15.33	15.33	18,843
24 Jan 2022	15.28	15.28	14.95	15.25	15.25	17,234
21 Jan 2022	15.47	15.50	15.38	15.38	15.38	8,938
20 Jan 2022	15.70	15.74	15.28	15.53	15.53	24,594
19 Jan 2022	15.85	15.85	15.73	15.73	15.73	5,609
18 Jan 2022	15.79	15.81	15.75	15.75	15.75	18,744
17 Jan 2022	15.87	15.90	15.85	15.90	15.90	4,397
14 Jan 2022	15.87	15.87	15.70	15.78	15.78	2,978
13 Jan 2022	15.94	15.95	15.92	15.92	15.92	12,789
12 Jan 2022	16.00	16.00	15.86	15.89	15.89	8,303
11 Jan 2022	15.92	15.92	15.83	15.90	15.90	4,399
10 Jan 2022	15.96	15.96	15.77	15.78	15.78	12,880
07 Jan 2022	16.14	16.14	16.03	16.03	16.03	13,503
06 Jan 2022	16.10	16.15	16.05	16.10	16.10	11,112
05 Jan 2022	16.42	16.42	16.05	16.05	16.05	7,499
04 Jan 2022	16.58	16.58	16.36	16.38	16.38	16,675
31 Dec 2021	16.50	16.56	16.45	16.56	16.56	1,620
30 Dec 2021	16.55	16.59	16.54	16.54	16.54	3,363
29 Dec 2021	16.34	16.52	16.34	16.52	16.52	11,327
24 Dec 2021	16.38	16.40	16.38	16.39	16.39	1,973
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%)

AUD/USD0.7066+0.0017(+0.25%)

ASX 2007,145.60+81.10(+1.15%)

OIL109.69-0.59(-0.53%)

GOLD1,846.50+4.40(+0.24%)

BTC-AUD42,861.91+987.44(+2.36%)

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

Middlefield Real Estate Dividend ETF (IDR.TO)

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

AUD/USD
0.7066
+0.0017(+0.25%)

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

OIL
109.69
-0.59(-0.53%)

GOLD
1,846.50
+4.40(+0.24%)

BTC-AUD
42,861.91
+987.44(+2.36%)