Middlefield Real Estate Dividend ETF (IDR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:17PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 11.40 | 11.43 | 11.25 | 11.27 | 11.27 | 8,967 |
| 16 Apr 2024 | 11.36 | 11.38 | 11.31 | 11.34 | 11.34 | 4,909 |
| 15 Apr 2024 | 11.61 | 11.61 | 11.39 | 11.39 | 11.39 | 6,423 |
| 12 Apr 2024 | 11.60 | 11.62 | 11.52 | 11.52 | 11.52 | 6,013 |
| 11 Apr 2024 | 11.74 | 11.74 | 11.60 | 11.68 | 11.68 | 16,056 |
| 10 Apr 2024 | 11.79 | 11.79 | 11.63 | 11.68 | 11.68 | 12,624 |
| 09 Apr 2024 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 9,084 |
| 08 Apr 2024 | 11.80 | 11.83 | 11.74 | 11.83 | 11.83 | 7,977 |
| 05 Apr 2024 | 11.69 | 11.78 | 11.69 | 11.74 | 11.74 | 8,712 |
| 04 Apr 2024 | 11.71 | 11.80 | 11.67 | 11.67 | 11.67 | 5,884 |
| 03 Apr 2024 | 11.78 | 11.81 | 11.70 | 11.70 | 11.70 | 12,381 |
| 02 Apr 2024 | 11.93 | 11.93 | 11.81 | 11.82 | 11.82 | 10,388 |
| 01 Apr 2024 | 12.05 | 12.11 | 11.98 | 11.98 | 11.98 | 17,779 |
| 28 Mar 2024 | 12.10 | 12.13 | 12.09 | 12.13 | 12.13 | 1,405 |
| 27 Mar 2024 | 11.92 | 12.05 | 11.92 | 12.00 | 12.00 | 7,739 |
| 27 Mar 2024 | 0.075 Dividend | |||||
| 26 Mar 2024 | 12.04 | 12.05 | 12.01 | 12.01 | 11.94 | 8,233 |
| 25 Mar 2024 | 12.02 | 12.10 | 12.02 | 12.06 | 11.98 | 34,722 |
| 22 Mar 2024 | 12.19 | 12.19 | 12.06 | 12.06 | 11.98 | 5,401 |
| 21 Mar 2024 | 12.19 | 12.20 | 12.19 | 12.20 | 12.12 | 388 |
| 20 Mar 2024 | 12.01 | 12.12 | 12.01 | 12.12 | 12.04 | 7,977 |
| 19 Mar 2024 | 12.03 | 12.09 | 12.03 | 12.08 | 12.00 | 25,136 |
| 18 Mar 2024 | 11.94 | 12.00 | 11.94 | 11.99 | 11.92 | 8,743 |
| 15 Mar 2024 | 12.00 | 12.00 | 11.90 | 11.92 | 11.85 | 4,901 |
| 14 Mar 2024 | 12.01 | 12.01 | 11.90 | 11.94 | 11.87 | 5,616 |
| 13 Mar 2024 | 12.12 | 12.12 | 12.02 | 12.04 | 11.96 | 8,805 |
| 12 Mar 2024 | 12.12 | 12.14 | 12.08 | 12.12 | 12.04 | 3,965 |
| 11 Mar 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.07 | 6,420 |
| 08 Mar 2024 | 12.10 | 12.20 | 12.10 | 12.16 | 12.08 | 24,592 |
| 07 Mar 2024 | 12.07 | 12.09 | 12.05 | 12.07 | 11.99 | 3,596 |
| 06 Mar 2024 | 12.01 | 12.03 | 11.97 | 11.97 | 11.90 | 2,911 |
| 05 Mar 2024 | 12.13 | 12.13 | 12.00 | 12.00 | 11.93 | 6,672 |
| 04 Mar 2024 | 12.10 | 12.14 | 12.01 | 12.12 | 12.04 | 9,473 |
| 01 Mar 2024 | 11.96 | 12.10 | 11.96 | 12.05 | 11.97 | 12,278 |
| 29 Feb 2024 | 12.04 | 12.07 | 11.95 | 11.96 | 11.89 | 6,623 |
| 28 Feb 2024 | 12.00 | 12.06 | 11.99 | 11.99 | 11.92 | 22,142 |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 12.14 | 12.18 | 12.10 | 12.12 | 11.97 | 3,390 |
| 26 Feb 2024 | 12.25 | 12.26 | 12.14 | 12.15 | 12.00 | 14,501 |
| 23 Feb 2024 | 12.18 | 12.28 | 12.18 | 12.25 | 12.10 | 1,532 |
| 22 Feb 2024 | 12.20 | 12.24 | 12.17 | 12.22 | 12.07 | 5,850 |
| 21 Feb 2024 | 12.17 | 12.18 | 12.14 | 12.15 | 12.00 | 2,951 |
| 20 Feb 2024 | 12.14 | 12.15 | 12.11 | 12.11 | 11.96 | 5,831 |
| 16 Feb 2024 | 12.16 | 12.21 | 12.16 | 12.19 | 12.04 | 10,115 |
| 15 Feb 2024 | 12.14 | 12.18 | 12.14 | 12.18 | 12.03 | 3,254 |
| 14 Feb 2024 | 11.89 | 12.08 | 11.89 | 12.08 | 11.93 | 7,772 |
| 13 Feb 2024 | 12.00 | 12.00 | 11.84 | 11.88 | 11.73 | 9,653 |
| 12 Feb 2024 | 12.12 | 12.17 | 12.12 | 12.15 | 12.00 | 6,221 |
| 09 Feb 2024 | 12.00 | 12.09 | 12.00 | 12.05 | 11.90 | 6,149 |
| 08 Feb 2024 | 11.98 | 12.04 | 11.98 | 11.98 | 11.83 | 5,385 |
| 07 Feb 2024 | 12.00 | 12.05 | 11.96 | 12.03 | 11.88 | 7,204 |
| 06 Feb 2024 | 11.95 | 12.00 | 11.93 | 12.00 | 11.85 | 5,422 |
| 05 Feb 2024 | 12.05 | 12.05 | 11.92 | 11.92 | 11.77 | 10,005 |
| 02 Feb 2024 | 12.05 | 12.09 | 12.00 | 12.09 | 11.94 | 3,183 |
| 01 Feb 2024 | 12.02 | 12.12 | 11.94 | 12.11 | 11.96 | 4,735 |
| 31 Jan 2024 | 12.09 | 12.10 | 11.97 | 11.97 | 11.82 | 2,963 |
| 30 Jan 2024 | 12.03 | 12.09 | 12.02 | 12.04 | 11.89 | 8,636 |
| 30 Jan 2024 | 0.075 Dividend | |||||
| 29 Jan 2024 | 12.13 | 12.15 | 12.10 | 12.15 | 11.93 | 1,868 |
| 26 Jan 2024 | 12.09 | 12.10 | 12.05 | 12.07 | 11.85 | 13,135 |
| 25 Jan 2024 | 12.12 | 12.12 | 12.03 | 12.03 | 11.81 | 6,163 |
| 24 Jan 2024 | 12.28 | 12.28 | 12.08 | 12.08 | 11.86 | 11,452 |
| 23 Jan 2024 | 12.13 | 12.17 | 12.12 | 12.17 | 11.94 | 1,201 |
| 22 Jan 2024 | 12.08 | 12.17 | 12.08 | 12.14 | 11.92 | 3,383 |
| 19 Jan 2024 | 11.93 | 12.06 | 11.87 | 12.06 | 11.84 | 4,082 |
| 18 Jan 2024 | 12.00 | 12.03 | 11.83 | 11.86 | 11.64 | 12,851 |
| 17 Jan 2024 | 12.04 | 12.04 | 11.85 | 11.86 | 11.64 | 13,453 |
| 16 Jan 2024 | 12.10 | 12.10 | 12.04 | 12.10 | 11.88 | 10,608 |
| 15 Jan 2024 | 12.14 | 12.16 | 12.05 | 12.10 | 11.88 | 3,058 |
| 12 Jan 2024 | 12.10 | 12.12 | 12.09 | 12.10 | 11.88 | 2,619 |
| 11 Jan 2024 | 12.02 | 12.06 | 11.96 | 12.06 | 11.84 | 4,327 |
| 10 Jan 2024 | 12.03 | 12.08 | 12.03 | 12.06 | 11.84 | 10,347 |
| 09 Jan 2024 | 12.09 | 12.09 | 12.05 | 12.05 | 11.83 | 5,119 |
| 08 Jan 2024 | 12.03 | 12.09 | 12.03 | 12.08 | 11.86 | 4,808 |
| 05 Jan 2024 | 11.97 | 12.03 | 11.93 | 11.97 | 11.75 | 14,933 |
| 04 Jan 2024 | 11.96 | 11.99 | 11.93 | 11.97 | 11.75 | 2,496 |
| 03 Jan 2024 | 12.00 | 12.00 | 11.90 | 11.91 | 11.69 | 10,707 |
| 02 Jan 2024 | 12.10 | 12.14 | 12.04 | 12.05 | 11.83 | 12,019 |
| 29 Dec 2023 | 12.15 | 12.15 | 12.10 | 12.13 | 11.91 | 6,115 |
| 28 Dec 2023 | 12.13 | 12.13 | 12.08 | 12.09 | 11.87 | 16,189 |
| 28 Dec 2023 | 0.075 Dividend | |||||
| 27 Dec 2023 | 12.15 | 12.20 | 12.13 | 12.19 | 11.89 | 9,469 |
| 22 Dec 2023 | 12.07 | 12.11 | 12.07 | 12.08 | 11.78 | 8,549 |
| 21 Dec 2023 | 12.01 | 12.05 | 12.00 | 12.00 | 11.71 | 7,503 |
| 20 Dec 2023 | 12.10 | 12.11 | 11.95 | 11.95 | 11.66 | 10,836 |
| 19 Dec 2023 | 12.09 | 12.10 | 12.05 | 12.08 | 11.78 | 3,731 |
| 18 Dec 2023 | 12.15 | 12.15 | 12.03 | 12.03 | 11.73 | 14,245 |
| 15 Dec 2023 | 12.23 | 12.23 | 12.03 | 12.09 | 11.79 | 17,034 |
| 14 Dec 2023 | 12.23 | 12.41 | 12.23 | 12.29 | 11.99 | 13,159 |
| 13 Dec 2023 | 11.73 | 12.12 | 11.70 | 12.12 | 11.82 | 12,266 |
| 12 Dec 2023 | 11.71 | 11.71 | 11.67 | 11.67 | 11.38 | 1,952 |
| 11 Dec 2023 | 11.69 | 11.71 | 11.69 | 11.70 | 11.41 | 9,759 |
| 08 Dec 2023 | 11.63 | 11.75 | 11.63 | 11.75 | 11.46 | 4,502 |
| 07 Dec 2023 | 11.75 | 11.79 | 11.73 | 11.76 | 11.47 | 12,404 |
| 06 Dec 2023 | 11.70 | 11.75 | 11.70 | 11.74 | 11.45 | 2,641 |
| 05 Dec 2023 | 11.68 | 11.69 | 11.64 | 11.68 | 11.39 | 4,247 |
| 04 Dec 2023 | 11.58 | 11.65 | 11.58 | 11.65 | 11.36 | 3,641 |
| 01 Dec 2023 | 11.49 | 11.57 | 11.49 | 11.57 | 11.29 | 3,434 |
| 30 Nov 2023 | 11.41 | 11.41 | 11.34 | 11.35 | 11.07 | 1,843 |
| 29 Nov 2023 | 11.39 | 11.39 | 11.33 | 11.35 | 11.07 | 7,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.