Canada Markets closed

Middlefield American Core Dividend ETF (ACZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.250.00 (0.00%)
At close: 10:09AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202014.2514.2514.2514.2514.25-
Oct. 19, 202014.2514.2514.2514.2514.25100
Oct. 16, 202014.2814.2814.2814.2814.28200
Oct. 15, 202014.4914.4914.4914.4914.49-
Oct. 14, 202014.4914.4914.4914.4914.491,200
Oct. 13, 202014.1514.1514.1514.1514.15-
Oct. 09, 202014.1514.1514.1514.1514.15-
Oct. 08, 202014.1514.1514.1514.1514.15-
Oct. 07, 202014.1514.1514.1514.1514.151,900
Oct. 06, 202014.0614.0614.0614.0614.06-
Oct. 05, 202014.0514.0614.0514.0614.06900
Oct. 02, 202014.0914.0914.0914.0914.09-
Oct. 01, 202014.0914.0914.0914.0914.09600
Sep. 30, 202014.0514.0514.0514.0514.05200
Sep. 29, 202014.0014.0014.0014.0014.002,000
Sep. 29, 20200.046 Dividend
Sep. 28, 202013.9613.9613.9613.9613.91300
Sep. 25, 202013.6713.6713.6713.6713.62-
Sep. 24, 202013.6713.6713.6713.6713.62-
Sep. 23, 202013.6713.6713.6713.6713.621,000
Sep. 22, 202013.7613.8413.7613.8413.791,900
Sep. 21, 202014.0014.0014.0014.0013.95-
Sep. 18, 202014.0014.0014.0014.0013.95-
Sep. 17, 202014.0014.0014.0014.0013.95-
Sep. 16, 202014.0014.0014.0014.0013.95-
Sep. 15, 202014.0014.0014.0014.0013.95100
Sep. 14, 202013.9213.9213.9213.9213.87400
Sep. 11, 202013.7213.7213.7213.7213.67-
Sep. 10, 202013.7313.7313.7213.7213.672,500
Sep. 09, 202013.8413.8413.8413.8413.79-
Sep. 08, 202013.8413.8413.8413.8413.79-
Sep. 04, 202013.7613.8413.7613.8413.791,400
Sep. 03, 202014.1014.1014.0614.0614.01500
Sep. 02, 202014.1814.1814.1814.1814.13-
Sep. 01, 202014.1814.1814.1814.1814.13-
Aug. 31, 202014.1814.1814.1814.1814.13-
Aug. 28, 202014.1814.1814.1814.1814.13-
Aug. 28, 20200.046 Dividend
Aug. 27, 202014.1914.1914.1814.1814.091,900
Aug. 26, 202013.7013.7013.7013.7013.61-
Aug. 25, 202013.7013.7013.7013.7013.61-
Aug. 24, 202013.7013.7013.7013.7013.61-
Aug. 21, 202013.7013.7013.7013.7013.61-
Aug. 20, 202013.7013.7013.7013.7013.61100
Aug. 19, 202013.6113.6113.6113.6113.52-
Aug. 18, 202013.6313.6313.6113.6113.5217,100
Aug. 17, 202013.5213.5213.5213.5213.43-
Aug. 14, 202013.5213.5213.5213.5213.432,500
Aug. 13, 202013.5113.5113.5113.5113.42-
Aug. 12, 202013.5113.5113.5113.5113.42100
Aug. 11, 202013.5813.5813.5813.5813.49-
Aug. 10, 202013.5813.5813.5813.5813.49-
Aug. 07, 202013.5813.5813.5813.5813.49-
Aug. 06, 202013.5813.5813.5813.5813.49-
Aug. 05, 202013.5813.5813.5713.5813.491,500
Aug. 04, 202013.6413.6413.6113.6213.531,100
Jul. 31, 202013.6713.6713.6713.6713.58-
Jul. 30, 202013.6713.6713.6713.6713.58-
Jul. 30, 20200.046 Dividend
Jul. 29, 202013.6713.6713.6713.6713.54-
Jul. 28, 202013.6713.6713.6713.6713.54-
Jul. 27, 202013.6713.6713.6713.6713.54-
Jul. 24, 202013.6713.6713.6713.6713.54-
Jul. 23, 202013.6713.6713.6713.6713.54-
Jul. 22, 202013.6713.6713.6713.6713.54-
Jul. 21, 202013.6713.6713.6713.6713.54-
Jul. 20, 202013.6713.6713.6713.6713.54-
Jul. 17, 202013.6713.6713.6713.6713.54100
Jul. 16, 202013.2613.2613.2613.2613.13-
Jul. 15, 202013.2613.2613.2613.2613.13-
Jul. 14, 202013.2613.2613.2613.2613.13-
Jul. 13, 202013.2613.2613.2613.2613.13-
Jul. 10, 202013.2613.2613.2613.2613.13-
Jul. 09, 202013.2613.2613.2613.2613.13-
Jul. 08, 202013.2613.2613.2613.2613.13-
Jul. 07, 202013.2613.2613.2613.2613.13-
Jul. 06, 202013.2613.2613.2613.2613.13-
Jul. 03, 202013.2613.2613.2613.2613.13-
Jul. 02, 202013.2613.2613.2613.2613.13-
Jun. 30, 202013.2613.2613.2613.2613.13-
Jun. 29, 202013.2613.2613.2613.2613.13-
Jun. 29, 20200.046 Dividend
Jun. 26, 202013.2613.2613.2613.2613.084,000
Jun. 25, 202013.2813.2813.2813.2813.10100
Jun. 24, 202013.1713.1713.1713.1712.99-
Jun. 23, 202013.1713.1713.1713.1712.99-
Jun. 22, 202013.1713.1713.1713.1712.99-
Jun. 19, 202013.1713.1713.1713.1712.99100
Jun. 18, 202012.9812.9812.9812.9812.81-
Jun. 17, 202012.9812.9812.9812.9812.81-
Jun. 16, 202012.9812.9812.9812.9812.81-
Jun. 15, 202012.9812.9812.9812.9812.81400
Jun. 12, 202013.1713.1713.1713.1712.99-
Jun. 11, 202013.1713.1713.1713.1712.99-
Jun. 10, 202013.1713.1713.1713.1712.991,000
Jun. 09, 202013.0213.0213.0213.0212.85-
Jun. 08, 202013.0213.0213.0213.0212.85-
Jun. 05, 202012.9413.0212.9413.0212.854,000
Jun. 04, 202012.9612.9612.9612.9612.79-
Jun. 03, 202012.9612.9612.9612.9612.791,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...