Middlefield Global Dividend Growers ETF (TSX:MDIV)
Canada · Delayed Price · Currency is CAD 18.35
+0.19 (1.05%)
Aug 11, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 18.34 | 18.35 | 18.34 | 18.35 | - | 1.05% | 5,100 |
| Aug 8, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | 0.44% | 1,100 |
| Aug 7, 2025 | 18.17 | 18.17 | 18.08 | 18.08 | - | -0.28% | 300 |
| Aug 6, 2025 | 18.00 | 18.13 | 18.00 | 18.13 | - | 1.12% | 700 |
| Aug 5, 2025 | 17.95 | 17.95 | 17.93 | 17.93 | - | 0.84% | 3,400 |
| Aug 1, 2025 | 17.83 | 17.83 | 17.74 | 17.78 | - | -2.15% | 4,100 |
| Jul 31, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -0.44% | 1,700 |
| Jul 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | 0.72% | 1,100 |
| Jul 29, 2025 | 18.15 | 18.15 | 18.12 | 18.12 | - | 0.22% | 1,900 |
| Jul 28, 2025 | 18.16 | 18.18 | 18.08 | 18.08 | - | -0.93% | 1,900 |
| Jul 25, 2025 | 18.23 | 18.25 | 18.23 | 18.25 | - | 0.27% | 1,200 |
| Jul 24, 2025 | 18.12 | 18.20 | 18.12 | 18.20 | - | 1.73% | 2,800 |
| Jul 23, 2025 | 17.90 | 17.91 | 17.88 | 17.89 | - | 0.45% | 2,400 |
| Jul 22, 2025 | 17.87 | 17.87 | 17.81 | 17.81 | - | -0.95% | 500 |
| Jul 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -0.33% | 100 |
| Jul 18, 2025 | 18.06 | 18.06 | 17.96 | 18.04 | - | 0.22% | 5,500 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.61% | 100 |
| Jul 16, 2025 | 17.76 | 17.89 | 17.76 | 17.89 | - | 0.17% | 300 |
| Jul 15, 2025 | 17.88 | 17.88 | 17.86 | 17.86 | - | 0.06% | 2,700 |
| Jul 14, 2025 | 17.94 | 17.94 | 17.85 | 17.85 | - | 0.39% | 700 |
| Jul 11, 2025 | 17.82 | 17.82 | 17.78 | 17.78 | - | -0.22% | 900 |
| Jul 10, 2025 | 17.80 | 17.83 | 17.80 | 17.82 | - | -0.28% | 2,900 |
| Jul 9, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | 0.11% | 100 |
| Jul 8, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | - | 0.39% | 200 |
| Jul 7, 2025 | 17.81 | 17.81 | 17.78 | 17.78 | - | -0.11% | 600 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.22% | - |
| Jul 3, 2025 | 17.82 | 17.84 | 17.82 | 17.84 | - | 0.45% | 1,400 |
| Jul 2, 2025 | 17.78 | 17.78 | 17.71 | 17.76 | - | -0.11% | 1,000 |
| Jun 30, 2025 | 17.82 | 17.90 | 17.78 | 17.78 | - | -0.89% | 1,400 |
| Jun 27, 2025 | 17.81 | 17.94 | 17.81 | 17.94 | - | 1.59% | 900 |
| Jun 26, 2025 | 17.65 | 17.67 | 17.64 | 17.66 | - | -0.17% | 1,900 |
| Jun 25, 2025 | 17.56 | 17.69 | 17.48 | 17.69 | - | 0.86% | 3,000 |
| Jun 24, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.80% | 600 |
| Jun 23, 2025 | 17.35 | 17.40 | 17.32 | 17.40 | - | 0.64% | 1,600 |
| Jun 20, 2025 | 17.27 | 17.29 | 17.25 | 17.29 | - | -0.40% | 6,000 |
| Jun 19, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | -0.23% | - |
| Jun 18, 2025 | 17.34 | 17.40 | 17.34 | 17.40 | - | 0.52% | 600 |
| Jun 17, 2025 | 17.29 | 17.31 | 17.29 | 17.31 | - | 0.82% | 300 |
| Jun 16, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | - | -0.35% | - |
| Jun 13, 2025 | 17.26 | 17.26 | 17.23 | 17.23 | - | -0.52% | 1,200 |
| Jun 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | -0.17% | 300 |
| Jun 11, 2025 | 17.32 | 17.35 | 17.32 | 17.35 | - | -0.34% | 1,500 |
| Jun 10, 2025 | 17.36 | 17.41 | 17.29 | 17.41 | - | - | 2,200 |
| Jun 9, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | - | - | 500 |
| Jun 6, 2025 | 17.41 | 17.42 | 17.41 | 17.41 | - | 0.40% | 9,500 |
| Jun 5, 2025 | 17.54 | 17.54 | 17.34 | 17.34 | - | -0.29% | 1,000 |
| Jun 4, 2025 | 17.37 | 17.43 | 17.35 | 17.39 | - | 0.17% | 3,200 |
| Jun 3, 2025 | 17.46 | 17.46 | 17.35 | 17.36 | - | 0.81% | 1,800 |
| Jun 2, 2025 | 17.22 | 17.22 | 17.20 | 17.22 | - | 0.23% | 1,700 |
| May 30, 2025 | 17.20 | 17.22 | 17.18 | 17.18 | - | -1.09% | 2,500 |