Middlefield Healthcare Dividend ETF (LS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:38PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.43 | 11.46 | 11.43 | 11.46 | 11.46 | 4,983 |
| May 02, 2024 | 11.39 | 11.41 | 11.36 | 11.36 | 11.36 | 2,805 |
| May 01, 2024 | 11.45 | 11.56 | 11.43 | 11.43 | 11.43 | 3,034 |
| Apr 30, 2024 | 11.45 | 11.48 | 11.42 | 11.45 | 11.45 | 3,153 |
| Apr 29, 2024 | 11.41 | 11.41 | 11.28 | 11.30 | 11.30 | 6,600 |
| Apr 26, 2024 | 11.42 | 11.47 | 11.36 | 11.36 | 11.36 | 4,000 |
| Apr 25, 2024 | 11.47 | 11.47 | 11.41 | 11.44 | 11.44 | 1,438 |
| Apr 24, 2024 | 11.43 | 11.44 | 11.43 | 11.44 | 11.44 | 2,200 |
| Apr 23, 2024 | 11.38 | 11.45 | 11.38 | 11.43 | 11.43 | 3,400 |
| Apr 22, 2024 | 11.30 | 11.37 | 11.30 | 11.30 | 11.30 | 5,010 |
| Apr 19, 2024 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | 2,670 |
| Apr 18, 2024 | 11.26 | 11.28 | 11.26 | 11.28 | 11.28 | 527 |
| Apr 17, 2024 | 11.34 | 11.34 | 11.29 | 11.29 | 11.29 | 4,000 |
| Apr 16, 2024 | 11.45 | 11.45 | 11.34 | 11.34 | 11.34 | 1,102 |
| Apr 15, 2024 | 11.43 | 11.43 | 11.33 | 11.33 | 11.33 | 900 |
| Apr 12, 2024 | 11.37 | 11.37 | 11.34 | 11.34 | 11.34 | 629 |
| Apr 11, 2024 | 11.54 | 11.54 | 11.47 | 11.48 | 11.48 | 1,304 |
| Apr 10, 2024 | 11.47 | 11.47 | 11.45 | 11.45 | 11.45 | 1,366 |
| Apr 09, 2024 | 11.57 | 11.57 | 11.46 | 11.49 | 11.49 | 3,557 |
| Apr 08, 2024 | 11.40 | 11.49 | 11.40 | 11.48 | 11.48 | 1,039 |
| Apr 05, 2024 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | 1,485 |
| Apr 04, 2024 | 11.51 | 11.52 | 11.44 | 11.52 | 11.52 | 906 |
| Apr 03, 2024 | 11.58 | 11.58 | 11.49 | 11.51 | 11.51 | 4,500 |
| Apr 02, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 103 |
| Apr 01, 2024 | 11.65 | 11.69 | 11.65 | 11.69 | 11.69 | 1,701 |
| Mar 28, 2024 | 11.70 | 11.76 | 11.70 | 11.75 | 11.75 | 3,687 |
| Mar 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,778 |
| Mar 26, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Mar 25, 2024 | 11.71 | 11.71 | 11.61 | 11.61 | 11.61 | 5,139 |
| Mar 22, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 100 |
| Mar 21, 2024 | 11.56 | 11.63 | 11.56 | 11.62 | 11.62 | 2,100 |
| Mar 20, 2024 | 11.73 | 11.73 | 11.54 | 11.54 | 11.54 | 3,100 |
| Mar 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 300 |
| Mar 15, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Mar 14, 2024 | 11.57 | 11.57 | 11.53 | 11.53 | 11.53 | 819 |
| Mar 13, 2024 | 11.73 | 11.73 | 11.56 | 11.56 | 11.56 | 758 |
| Mar 12, 2024 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | 2,400 |
| Mar 11, 2024 | 11.55 | 11.58 | 11.54 | 11.57 | 11.57 | 1,192 |
| Mar 08, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 500 |
| Mar 07, 2024 | 11.60 | 11.60 | 11.59 | 11.59 | 11.59 | 2,772 |
| Mar 06, 2024 | 11.56 | 11.56 | 11.51 | 11.52 | 11.52 | 5,900 |
| Mar 05, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 04, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 01, 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.56 | 1,800 |
| Feb 29, 2024 | 11.62 | 11.62 | 11.44 | 11.46 | 11.46 | 1,505 |
| Feb 28, 2024 | 11.48 | 11.51 | 11.48 | 11.50 | 11.50 | 3,855 |
| Feb 27, 2024 | 11.54 | 11.59 | 11.54 | 11.59 | 11.59 | 3,200 |
| Feb 26, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2,193 |
| Feb 23, 2024 | 11.65 | 11.66 | 11.64 | 11.66 | 11.66 | 2,103 |
| Feb 22, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 402 |
| Feb 21, 2024 | 11.47 | 11.47 | 11.44 | 11.44 | 11.44 | 700 |
| Feb 20, 2024 | 11.53 | 11.56 | 11.47 | 11.48 | 11.48 | 1,597 |
| Feb 16, 2024 | 11.48 | 11.50 | 11.48 | 11.49 | 11.49 | 1,725 |
| Feb 15, 2024 | 11.45 | 11.45 | 11.36 | 11.40 | 11.40 | 3,300 |
| Feb 14, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 204 |
| Feb 13, 2024 | 11.23 | 11.37 | 11.23 | 11.30 | 11.30 | 1,918 |
| Feb 12, 2024 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | 2,105 |
| Feb 09, 2024 | 11.32 | 11.38 | 11.29 | 11.29 | 11.29 | 1,700 |
| Feb 08, 2024 | 11.32 | 11.38 | 11.32 | 11.38 | 11.38 | 3,200 |
| Feb 07, 2024 | 11.45 | 11.46 | 11.44 | 11.45 | 11.45 | 4,592 |
| Feb 06, 2024 | 11.38 | 11.41 | 11.38 | 11.40 | 11.40 | 5,276 |
| Feb 05, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2,000 |
| Feb 02, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 400 |
| Feb 01, 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 2,725 |
| Jan 31, 2024 | 11.25 | 11.25 | 11.17 | 11.20 | 11.20 | 3,900 |
| Jan 30, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 200 |
| Jan 29, 2024 | 11.17 | 11.20 | 11.15 | 11.20 | 11.20 | 2,387 |
| Jan 26, 2024 | 11.08 | 11.15 | 11.08 | 11.15 | 11.15 | 5,772 |
| Jan 25, 2024 | 11.11 | 11.11 | 11.09 | 11.11 | 11.11 | 300 |
| Jan 24, 2024 | 11.17 | 11.17 | 11.13 | 11.16 | 11.16 | 2,400 |
| Jan 23, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 11.21 | 2,000 |
| Jan 22, 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 1,800 |
| Jan 19, 2024 | 11.19 | 11.19 | 11.16 | 11.16 | 11.16 | 2,400 |
| Jan 18, 2024 | 11.20 | 11.24 | 11.12 | 11.24 | 11.24 | 8,722 |
| Jan 17, 2024 | 11.25 | 11.26 | 11.20 | 11.20 | 11.20 | 1,600 |
| Jan 16, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 200 |
| Jan 15, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,058 |
| Jan 12, 2024 | 11.21 | 11.23 | 11.21 | 11.21 | 11.21 | 700 |
| Jan 11, 2024 | 11.20 | 11.22 | 11.19 | 11.22 | 11.22 | 1,000 |
| Jan 10, 2024 | 11.15 | 11.21 | 11.15 | 11.19 | 11.19 | 5,800 |
| Jan 09, 2024 | 11.08 | 11.23 | 11.08 | 11.16 | 11.16 | 6,912 |
| Jan 08, 2024 | 11.07 | 11.11 | 11.04 | 11.11 | 11.11 | 9,100 |
| Jan 05, 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 1,901 |
| Jan 04, 2024 | 10.91 | 11.06 | 10.91 | 11.02 | 11.02 | 8,106 |
| Jan 03, 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | 4,130 |
| Jan 02, 2024 | 10.67 | 10.89 | 10.67 | 10.85 | 10.85 | 5,620 |
| Dec 29, 2023 | 10.67 | 10.72 | 10.67 | 10.72 | 10.72 | 3,418 |
| Dec 28, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 106 |
| Dec 27, 2023 | 10.64 | 10.67 | 10.64 | 10.67 | 10.67 | 1,300 |
| Dec 22, 2023 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 1,291 |
| Dec 21, 2023 | 10.54 | 10.63 | 10.54 | 10.62 | 10.62 | 4,900 |
| Dec 20, 2023 | 10.64 | 10.65 | 10.59 | 10.59 | 10.59 | 3,900 |
| Dec 19, 2023 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 5,567 |
| Dec 18, 2023 | 10.64 | 10.66 | 10.61 | 10.61 | 10.61 | 8,309 |
| Dec 15, 2023 | 10.69 | 10.69 | 10.60 | 10.62 | 10.62 | 3,400 |
| Dec 14, 2023 | 10.83 | 10.84 | 10.80 | 10.80 | 10.80 | 1,625 |
| Dec 13, 2023 | 10.67 | 10.82 | 10.67 | 10.82 | 10.82 | 5,110 |
| Dec 12, 2023 | 10.68 | 10.75 | 10.67 | 10.70 | 10.70 | 4,403 |
| Dec 11, 2023 | 10.60 | 10.65 | 10.60 | 10.64 | 10.64 | 2,575 |
| *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.