Hanetf Icav - Middlefield Canadian Enhanced Income UCITS ETF (LON:MCTP)
London · Delayed Price · Currency is GBP · Price in GBX 653.30
+3.85 (0.59%)
At close: Sep 23, 2026
LON:MCTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 651.40 | 652.90 | 649.00 | 649.45 | 649.45 | -0.70% | 13,499 |
| Sep 21, 2026 | 663.80 | 663.80 | 653.60 | 654.00 | 654.00 | -0.24% | 5,177 |
| Sep 18, 2026 | 663.20 | 666.80 | 660.00 | 661.20 | 655.60 | -0.64% | 152 |
| Sep 17, 2026 | 663.90 | 666.90 | 660.63 | 665.45 | 659.81 | 0.48% | 10,914 |
| Sep 16, 2026 | 665.50 | 672.60 | 659.00 | 662.30 | 656.69 | 0.12% | 2,759 |
| Sep 15, 2026 | 658.50 | 663.50 | 654.50 | 661.50 | 655.89 | -0.41% | 22,464 |
| Sep 14, 2026 | 658.30 | 667.10 | 658.30 | 664.25 | 658.62 | 0.46% | 14,997 |
| Sep 11, 2026 | 668.70 | 683.70 | 661.10 | 661.20 | 655.60 | -0.79% | 12,658 |
| Sep 10, 2026 | 669.80 | 672.92 | 664.54 | 666.45 | 660.80 | -0.30% | 22,280 |
| Sep 9, 2026 | 674.00 | 674.00 | 668.23 | 668.45 | 662.78 | -1.02% | 6,325 |
| Sep 8, 2026 | 675.30 | 677.90 | 670.37 | 675.35 | 669.63 | 0.36% | 9,952 |
| Sep 7, 2026 | 678.90 | 678.90 | 669.70 | 672.90 | 667.20 | 0.10% | 8,311 |
| Sep 4, 2026 | 672.80 | 676.80 | 671.70 | 672.25 | 666.55 | -0.58% | 3,110 |
| Sep 3, 2026 | 666.60 | 675.40 | 666.60 | 676.15 | 670.42 | 0.84% | 13,506 |
| Sep 2, 2026 | 665.30 | 671.70 | 664.17 | 670.55 | 664.87 | 0.68% | 7,398 |
| Sep 1, 2026 | 631.00 | 674.70 | 631.00 | 666.05 | 660.40 | 0.33% | 486 |
| Aug 28, 2026 | 665.80 | 669.70 | 664.39 | 663.85 | 658.22 | 0.15% | 4,639 |
| Aug 27, 2026 | 664.50 | 668.40 | 661.67 | 662.85 | 657.23 | -0.59% | 22,747 |
| Aug 26, 2026 | 664.60 | 669.90 | 659.20 | 666.80 | 661.15 | 0.34% | 5,803 |
| Aug 25, 2026 | 670.26 | 670.26 | 663.30 | 664.55 | 658.92 | 0.30% | 3,078 |
| Aug 24, 2026 | 669.80 | 669.80 | 663.80 | 662.55 | 656.93 | -1.20% | 11,494 |
| Aug 21, 2026 | 675.70 | 679.60 | 669.20 | 670.60 | 664.92 | -0.05% | 11,966 |
| Aug 20, 2026 | 670.60 | 674.30 | 667.20 | 670.95 | 665.26 | -0.01% | 152 |
| Aug 19, 2026 | 672.50 | 676.10 | 669.99 | 671.05 | 665.36 | -0.32% | 14,519 |
| Aug 18, 2026 | 676.70 | 677.70 | 668.60 | 673.20 | 667.49 | 0.12% | 422 |
| Aug 17, 2026 | 679.00 | 679.00 | 668.84 | 672.40 | 666.70 | 0.07% | 3,339 |
| Aug 14, 2026 | 673.90 | 673.90 | 668.40 | 671.90 | 666.21 | 0.43% | 6,886 |
| Aug 13, 2026 | 664.80 | 669.70 | 664.80 | 669.00 | 663.33 | 0.31% | 4,009 |
| Aug 12, 2026 | 668.10 | 669.10 | 664.20 | 666.95 | 661.30 | 0.21% | 6,400 |
| Aug 11, 2026 | 666.20 | 667.60 | 662.04 | 665.55 | 659.91 | 0.83% | 8,587 |
| Aug 10, 2026 | 662.10 | 664.60 | 661.09 | 660.05 | 654.46 | -0.29% | 1,861 |
| Aug 7, 2026 | 667.40 | 667.69 | 660.07 | 661.95 | 656.34 | -0.06% | 11,170 |
| Aug 6, 2026 | 645.60 | 669.90 | 645.60 | 662.35 | 656.74 | 0.08% | 10,791 |
| Aug 5, 2026 | 673.30 | 673.30 | 659.50 | 661.85 | 656.24 | -0.96% | 10,538 |
| Aug 4, 2026 | 677.30 | 681.50 | 667.40 | 668.25 | 662.59 | -1.01% | 2,369 |
| Aug 3, 2026 | 672.40 | 680.30 | 671.20 | 675.10 | 669.38 | -1.11% | 7,509 |
| Jul 31, 2026 | 682.90 | 683.50 | 677.20 | 682.70 | 676.91 | 0.94% | 4,526 |
| Jul 30, 2026 | 675.63 | 677.80 | 675.63 | 676.35 | 670.62 | -0.64% | 4,682 |
| Jul 29, 2026 | 683.20 | 683.68 | 680.23 | 680.70 | 674.93 | 0.46% | 1,487 |
| Jul 28, 2026 | 684.90 | 684.90 | 676.40 | 677.60 | 671.86 | -0.21% | 4,331 |
| Jul 27, 2026 | 690.10 | 690.10 | 684.30 | 679.00 | 673.24 | -0.50% | 1,804 |
| Jul 24, 2026 | 689.70 | 689.70 | 681.70 | 682.40 | 676.62 | -0.25% | 6,570 |
| Jul 23, 2026 | 685.20 | 685.80 | 680.46 | 684.10 | 678.30 | 0.84% | 4,379 |
| Jul 22, 2026 | 676.90 | 677.60 | 669.60 | 678.40 | 672.65 | 1.11% | 2,834 |
| Jul 21, 2026 | 669.70 | 688.20 | 666.10 | 670.95 | 665.26 | -0.01% | 789 |
| Jul 20, 2026 | 672.10 | 673.50 | 669.60 | 671.05 | 665.36 | -0.09% | 10,264 |
| Jul 17, 2026 | 671.50 | 671.50 | 664.10 | 671.65 | 665.96 | 0.61% | 24,796 |
| Jul 16, 2026 | 664.90 | 670.30 | 660.30 | 667.55 | 661.89 | 0.25% | 6,986 |
| Jul 15, 2026 | 665.90 | 667.90 | 662.00 | 665.90 | 660.26 | 0.54% | 5,688 |
| Jul 14, 2026 | 661.00 | 666.70 | 658.45 | 662.30 | 656.69 | 0.96% | 31,736 |