Middlefield Global Dividend Growers ETF (TSX:MDIV)
Canada
· Delayed Price · Currency is CAD 16.48
-0.25 (-1.49%)
Apr 30, 2025, 4:00 PM EDT
TSX:MDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 16.81 | 16.81 | 16.80 | 16.80 | - | 1.94% | 1,000 |
| Apr 30, 2025 | 16.56 | 16.56 | 16.45 | 16.48 | - | -1.49% | 5,500 |
| Apr 29, 2025 | 16.67 | 16.73 | 16.67 | 16.73 | - | 1.21% | 1,100 |
| Apr 28, 2025 | 16.45 | 16.54 | 16.45 | 16.53 | - | 0.36% | 4,400 |
| Apr 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | 0.18% | - |
| Apr 24, 2025 | 16.37 | 16.44 | 16.37 | 16.44 | - | 0.61% | 1,800 |
| Apr 23, 2025 | 16.19 | 16.45 | 16.19 | 16.34 | - | 2.90% | 1,100 |
| Apr 22, 2025 | 16.02 | 16.02 | 15.88 | 15.88 | - | 1.60% | 3,000 |
| Apr 21, 2025 | 15.74 | 15.74 | 15.63 | 15.63 | - | -3.28% | 800 |
| Apr 17, 2025 | 16.17 | 16.17 | 16.13 | 16.16 | - | 0.62% | 900 |
| Apr 16, 2025 | 16.28 | 16.28 | 16.06 | 16.06 | - | -2.61% | 10,000 |
| Apr 15, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | - | 1.04% | 600 |
| Apr 14, 2025 | 16.61 | 16.61 | 16.32 | 16.32 | - | 0.06% | 8,200 |
| Apr 11, 2025 | 16.09 | 16.31 | 16.03 | 16.31 | - | 1.24% | 2,500 |
| Apr 10, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | -0.98% | 4,100 |
| Apr 9, 2025 | 15.47 | 16.27 | 15.46 | 16.27 | - | 4.16% | 300 |
| Apr 8, 2025 | 15.90 | 15.90 | 15.62 | 15.62 | - | 2.29% | 400 |
| Apr 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | - | -2.55% | 200 |
| Apr 4, 2025 | 15.93 | 15.93 | 15.57 | 15.67 | - | -5.55% | 9,300 |
| Apr 3, 2025 | 16.52 | 16.63 | 16.52 | 16.59 | - | -4.93% | 6,100 |
| Apr 2, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | - | 0.63% | 400 |
| Apr 1, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | 0.06% | - |
| Mar 31, 2025 | 17.15 | 17.33 | 17.15 | 17.33 | - | -0.97% | 2,200 |
| Mar 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.35% | 1,000 |
| Mar 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | - | 0.11% | - |
| Mar 26, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | - | -1.99% | 100 |
| Mar 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | - | 1.40% | - |
| Mar 24, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | - | 0.73% | - |
| Mar 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.95% | 400 |
| Mar 20, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | - | - |
| Mar 19, 2025 | 17.72 | 17.87 | 17.72 | 17.87 | - | 0.68% | 1,300 |
| Mar 18, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | 0.23% | - |
| Mar 17, 2025 | 17.60 | 17.71 | 17.59 | 17.71 | - | 0.62% | 38,500 |
| Mar 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.38% | 1,100 |
| Mar 13, 2025 | 17.51 | 17.51 | 17.36 | 17.36 | - | -1.59% | 200 |
| Mar 12, 2025 | 17.65 | 17.70 | 17.58 | 17.64 | - | 0.80% | 600 |
| Mar 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 1,000 |
| Mar 10, 2025 | 17.88 | 17.88 | 17.48 | 17.50 | - | -2.56% | 6,100 |
| Mar 7, 2025 | 17.75 | 17.96 | 17.75 | 17.96 | - | 0.73% | 9,500 |
| Mar 6, 2025 | 18.00 | 18.09 | 17.83 | 17.83 | - | -2.57% | 3,000 |
| Mar 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.33% | 600 |
| Mar 4, 2025 | 18.27 | 18.27 | 18.06 | 18.06 | - | -2.01% | 700 |
| Mar 3, 2025 | 18.59 | 18.72 | 18.43 | 18.43 | - | -1.29% | 19,200 |
| Feb 28, 2025 | 18.63 | 18.67 | 18.63 | 18.67 | - | 0.38% | 3,400 |
| Feb 27, 2025 | 19.02 | 19.02 | 18.60 | 18.60 | - | -1.69% | 2,000 |
| Feb 26, 2025 | 19.01 | 19.02 | 18.88 | 18.92 | - | 1.39% | 12,600 |
| Feb 25, 2025 | 18.76 | 18.76 | 18.66 | 18.66 | - | -0.90% | 2,300 |
| Feb 24, 2025 | 18.92 | 18.92 | 18.75 | 18.83 | - | -0.89% | 11,300 |
| Feb 21, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | -1.20% | 900 |
| Feb 20, 2025 | 19.29 | 19.29 | 19.23 | 19.23 | - | -0.88% | 2,300 |