Middlefield Global Dividend Growers ETF (TSX:MDIV)
Canada
· Delayed Price · Currency is CAD 17.78
0.00 (0.00%)
Jul 2, 2025, 9:30 AM EDT
TSX:MDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 17.47 | 17.47 | 17.37 | 17.37 | - | - | 1,300 |
| May 28, 2025 | 17.44 | 17.44 | 17.36 | 17.37 | - | -0.29% | 1,600 |
| May 27, 2025 | 17.40 | 17.42 | 17.40 | 17.42 | - | 0.87% | 1,800 |
| May 26, 2025 | 17.11 | 17.27 | 17.11 | 17.27 | - | 0.99% | 1,400 |
| May 23, 2025 | 17.07 | 17.10 | 17.07 | 17.10 | - | -0.35% | 900 |
| May 22, 2025 | 17.15 | 17.16 | 17.14 | 17.16 | - | 0.12% | 3,300 |
| May 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | -1.66% | 300 |
| May 20, 2025 | 17.22 | 17.43 | 17.22 | 17.43 | - | 0.17% | 700 |
| May 16, 2025 | 17.15 | 17.40 | 17.15 | 17.40 | - | 1.28% | 1,800 |
| May 15, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | -0.23% | - |
| May 14, 2025 | 17.31 | 17.31 | 17.12 | 17.22 | - | -0.12% | 1,200 |
| May 13, 2025 | 17.01 | 17.24 | 17.01 | 17.24 | - | 0.76% | 900 |
| May 12, 2025 | 17.02 | 17.13 | 16.99 | 17.11 | - | 1.18% | 7,200 |
| May 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | - | -0.18% | - |
| May 8, 2025 | 16.94 | 16.95 | 16.94 | 16.94 | - | 1.13% | 6,700 |
| May 7, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | -0.06% | - |
| May 6, 2025 | 16.77 | 16.77 | 16.76 | 16.76 | - | -0.65% | 1,400 |
| May 5, 2025 | 16.90 | 16.90 | 16.87 | 16.87 | - | -0.18% | 600 |
| May 2, 2025 | 16.79 | 16.90 | 16.79 | 16.90 | - | 0.60% | 1,600 |
| 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 |