Canada markets close in 3 hours 34 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%)
As of 12:30PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202418.0018.0018.0018.0018.00700
Apr 30, 202417.9717.9717.9717.9717.97300
Apr 29, 202418.0318.0317.9617.9617.963,000
Apr 26, 202418.1018.1018.1018.1018.10-
Apr 25, 202418.1018.1018.1018.1018.10-
Apr 24, 202418.1018.1018.1018.1018.10-
Apr 23, 202418.1018.1018.1018.1018.10-
Apr 22, 202418.1018.1018.1018.1018.10-
Apr 19, 202418.1018.1018.1018.1018.10-
Apr 18, 202418.1018.1018.1018.1018.10-
Apr 17, 202418.1018.1018.1018.1018.10-
Apr 16, 202418.1018.1018.1018.1018.101,000
Apr 15, 202417.9317.9317.9317.9317.93-
Apr 12, 202417.9317.9317.9317.9317.93-
Apr 11, 202417.9317.9317.9317.9317.93-
Apr 10, 202417.9317.9317.9317.9317.93-
Apr 09, 202417.9317.9317.9317.9317.93-
Apr 08, 202417.9317.9317.9317.9317.93-
Apr 05, 202417.9317.9317.9317.9317.93-
Apr 04, 202417.9317.9317.9317.9317.93-
Apr 03, 202417.9317.9317.9317.9317.93-
Apr 02, 202417.9417.9417.9317.9317.937,600
Apr 01, 202417.8817.8817.8817.8817.88-
Mar 28, 202417.8817.8817.8817.8817.88-
Mar 27, 202417.8817.8817.8817.8817.88-
Mar 26, 202417.8817.8817.8817.8817.88-
Mar 25, 202417.8817.8817.8817.8817.88-
Mar 22, 202417.8817.8817.8817.8817.88-
Mar 21, 202417.8817.8817.8817.8817.88-
Mar 20, 202417.8817.8817.8817.8817.88-
Mar 19, 202417.8817.8817.8817.8817.88-
Mar 18, 202417.8817.8817.8817.8817.88-
Mar 15, 202417.8817.8817.8817.8817.88-
Mar 14, 202417.8817.8817.8817.8817.88-
Mar 13, 202417.8817.8817.8817.8817.88-
Mar 12, 202417.8817.8817.8817.8817.88-
Mar 11, 202417.8817.8817.8817.8817.88-
Mar 08, 202417.8817.8817.8817.8817.88-
Mar 07, 202417.8717.8817.8717.8817.888,000
Mar 06, 202417.6017.6017.6017.6017.60-
Mar 05, 202417.6017.6017.6017.6017.60-
Mar 04, 202417.6017.6017.6017.6017.60-
Mar 01, 202417.6017.6017.6017.6017.60-
Feb 29, 202417.6017.6017.6017.6017.60-
Feb 28, 202417.6017.6017.6017.6017.60100
Feb 27, 202417.2817.2817.2817.2817.28-
Feb 26, 202417.2817.2817.2817.2817.28-
Feb 23, 202417.2817.2817.2817.2817.28-
Feb 22, 202417.2817.2817.2817.2817.28-
Feb 21, 202417.2817.2817.2817.2817.28-
Feb 20, 202417.2817.2817.2817.2817.285,900
Feb 16, 202417.5217.5217.5217.5217.52600
Feb 15, 202417.4717.4717.4717.4717.47200
Feb 14, 202417.5617.5617.5617.5617.56-
Feb 13, 202417.5617.5617.5617.5617.56-
Feb 12, 202417.5017.5617.5017.5617.561,700
Feb 09, 202417.4817.5517.4817.5517.551,700
Feb 08, 202416.8816.8816.8816.8816.88-
Feb 07, 202416.8816.8816.8816.8816.88-
Feb 06, 202416.8816.8816.8816.8816.88-
Feb 05, 202416.8816.8816.8816.8816.88-
Feb 02, 202416.8816.8816.8816.8816.88-
Feb 01, 202416.8816.8816.8816.8816.88-
Jan 31, 202416.8816.8816.8816.8816.88-
Jan 30, 202416.8816.8816.8816.8816.88-
Jan 29, 202416.8816.8816.8816.8816.881,200
Jan 26, 202415.7815.7815.7815.7815.78-
Jan 25, 202415.7815.7815.7815.7815.78-
Jan 24, 202415.7815.7815.7815.7815.78-
Jan 23, 202415.7815.7815.7815.7815.78-
Jan 22, 202415.7815.7815.7815.7815.78-
Jan 19, 202415.7815.7815.7815.7815.78-
Jan 18, 202415.7815.7815.7815.7815.78-
Jan 17, 202415.7815.7815.7815.7815.78-
Jan 16, 202415.7815.7815.7815.7815.78-
Jan 15, 202415.7815.7815.7815.7815.78-
Jan 12, 202415.7815.7815.7815.7815.78-
Jan 11, 202415.7815.7815.7815.7815.78-
Jan 10, 202415.7815.7815.7815.7815.78-
Jan 09, 202415.7815.7815.7815.7815.78-
Jan 08, 202415.7815.7815.7815.7815.78-
Jan 05, 202415.7815.7815.7815.7815.78-
Jan 04, 202415.7815.7815.7815.7815.78-
Jan 03, 202415.7815.7815.7815.7815.78-
Jan 02, 202415.7815.7815.7815.7815.78-
Dec 29, 202315.7815.7815.7815.7815.78100
Dec 28, 202315.7515.7515.7515.7515.75-
Dec 27, 202315.7515.7515.7515.7515.75-
Dec 22, 202315.7515.7515.7515.7515.75-
Dec 21, 202315.7515.7515.7515.7515.75-
Dec 20, 202315.7515.7515.7515.7515.75-
Dec 19, 202315.7515.7515.7515.7515.75-
Dec 18, 202315.7515.7515.7515.7515.75-
Dec 15, 202315.7515.7515.7515.7515.75-
Dec 14, 202315.7515.7515.7515.7515.75-
Dec 13, 202315.7515.7515.7515.7515.75-
Dec 12, 202315.7515.7515.7515.7515.751,400
Dec 11, 202315.3815.3815.3815.3815.38-
Dec 08, 202315.3815.3815.3815.3815.38-
Dec 07, 202315.3815.3815.3815.3815.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...