Middlefield US Equity Dividend ETF (ACZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:30PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Oct 03, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Oct 02, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Oct 01, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Sept 30, 2024 | 20.04 | 20.07 | 20.04 | 20.07 | 20.07 | 1,600 |
| Sept 27, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Sept 26, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Sept 25, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Sept 24, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Sept 23, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Sept 20, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,000 |
| Sept 19, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 2,000 |
| Sept 18, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 17, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 16, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 13, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 12, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 10, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 09, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 06, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 05, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Sept 04, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 100 |
| Sept 03, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Aug 30, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Aug 29, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Aug 28, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Aug 27, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| Aug 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Aug 09, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Aug 08, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Aug 07, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Aug 06, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 716 |
| Aug 02, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Aug 01, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Jul 31, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Jul 30, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| Jul 29, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 200 |
| Jul 26, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 25, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 24, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 22, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 19, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 18, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jul 17, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
| Jul 16, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Jul 15, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Jul 12, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 3,100 |
| Jul 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 10, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 09, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 08, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 05, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 04, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 03, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jul 02, 2024 | 19.62 | 19.70 | 19.62 | 19.70 | 19.70 | 4,070 |
| Jun 28, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 27, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 26, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 25, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 24, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 21, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 20, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Jun 19, 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 19.83 | 5,500 |
| Jun 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jun 17, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jun 14, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jun 13, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 700 |
| Jun 12, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Jun 11, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Jun 10, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Jun 07, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1,600 |
| Jun 06, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| Jun 05, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 675 |
| Jun 04, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Jun 03, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 31, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 400 |
| May 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 29, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 28, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 200 |
| May 27, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| May 24, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| May 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| May 22, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| May 21, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| May 17, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| May 16, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,100 |
| May 15, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| May 14, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 9,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.