Middlefield Healthcare Dividend ETF (TSX:MHCD)
Canada
· Delayed Price · Currency is CAD 10.91
-0.05 (-0.46%)
Apr 17, 2025, 4:00 PM EDT
TSX:MHCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.93 | 10.98 | 10.92 | 10.93 | - | -0.27% | 1,750 |
| Apr 16, 2025 | 11.07 | 11.07 | 10.93 | 10.96 | - | -1.26% | 1,104 |
| Apr 15, 2025 | 11.34 | 11.34 | 11.06 | 11.10 | - | 0.18% | 2,340 |
| Apr 14, 2025 | 11.11 | 11.11 | 11.01 | 11.08 | - | 1.09% | 5,289 |
| Apr 11, 2025 | 10.79 | 10.98 | 10.79 | 10.96 | - | 1.76% | 5,656 |
| Apr 10, 2025 | 11.03 | 11.03 | 10.73 | 10.77 | - | -4.35% | 2,301 |
| Apr 9, 2025 | 10.66 | 11.26 | 10.61 | 11.26 | - | 4.07% | 3,468 |
| Apr 8, 2025 | 11.18 | 11.18 | 10.82 | 10.82 | - | -1.81% | 736 |
| Apr 7, 2025 | 10.86 | 11.03 | 10.84 | 11.02 | - | -1.25% | 3,500 |
| Apr 4, 2025 | 11.62 | 11.62 | 11.16 | 11.16 | - | -3.79% | 400 |
| Apr 3, 2025 | 11.60 | 11.66 | 11.60 | 11.60 | - | -2.03% | 3,254 |
| Apr 2, 2025 | 11.70 | 11.84 | 11.70 | 11.84 | - | 0.59% | 1,348 |
| Apr 1, 2025 | 11.90 | 11.92 | 11.75 | 11.77 | - | -1.59% | 5,104 |
| Mar 31, 2025 | 11.87 | 11.96 | 11.84 | 11.96 | - | 0.42% | 7,969 |
| Mar 28, 2025 | 11.88 | 11.91 | 11.88 | 11.91 | - | - | 600 |
| Mar 27, 2025 | 11.90 | 11.92 | 11.90 | 11.91 | - | -0.42% | 2,197 |
| Mar 26, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | - | - |
| Mar 25, 2025 | 12.02 | 12.02 | 11.92 | 11.96 | - | -0.99% | 4,821 |
| Mar 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | - | - | - |
| Mar 21, 2025 | 12.04 | 12.08 | 12.04 | 12.08 | - | -0.17% | 300 |
| Mar 20, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | - | -0.08% | 600 |
| Mar 19, 2025 | 12.07 | 12.12 | 12.05 | 12.11 | - | 0.25% | 700 |
| Mar 18, 2025 | 12.07 | 12.08 | 12.05 | 12.08 | - | -0.41% | 20,400 |
| Mar 17, 2025 | 12.06 | 12.13 | 12.05 | 12.13 | - | 0.75% | 2,011 |
| Mar 14, 2025 | 12.00 | 12.04 | 12.00 | 12.04 | - | 0.50% | 5,305 |
| Mar 13, 2025 | 12.09 | 12.09 | 11.98 | 11.98 | - | -0.50% | 5,086 |
| Mar 12, 2025 | 12.09 | 12.10 | 12.04 | 12.04 | - | -0.82% | 1,300 |
| Mar 11, 2025 | 12.25 | 12.25 | 12.13 | 12.14 | - | -1.14% | 3,116 |
| Mar 10, 2025 | 12.37 | 12.37 | 12.28 | 12.28 | - | -0.65% | 6,800 |
| Mar 7, 2025 | 12.36 | 12.40 | 12.36 | 12.36 | - | 0.16% | 1,769 |
| Mar 6, 2025 | 12.42 | 12.42 | 12.33 | 12.34 | - | -0.96% | 4,000 |
| Mar 5, 2025 | 12.35 | 12.46 | 12.35 | 12.46 | - | 0.08% | 3,287 |
| Mar 4, 2025 | 12.51 | 12.52 | 12.45 | 12.45 | - | -0.48% | 54,680 |
| Mar 3, 2025 | 12.49 | 12.51 | 12.39 | 12.51 | - | 0.89% | 1,100 |
| Feb 28, 2025 | 12.27 | 12.40 | 12.26 | 12.40 | - | 0.73% | 2,800 |
| Feb 27, 2025 | 12.26 | 12.41 | 12.26 | 12.31 | - | - | 3,231 |
| Feb 26, 2025 | 12.35 | 12.37 | 12.28 | 12.31 | - | 0.08% | 2,806 |
| Feb 25, 2025 | 12.25 | 12.30 | 12.22 | 12.30 | - | 0.74% | 1,910 |
| Feb 24, 2025 | 12.23 | 12.23 | 12.18 | 12.21 | - | 0.74% | 3,700 |
| Feb 21, 2025 | 12.09 | 12.15 | 12.08 | 12.12 | - | 0.17% | 3,600 |
| Feb 20, 2025 | 12.11 | 12.11 | 12.10 | 12.10 | - | 0.25% | 818 |
| Feb 19, 2025 | 11.98 | 12.07 | 11.98 | 12.07 | - | 1.26% | 5,441 |
| Feb 18, 2025 | 11.92 | 11.92 | 11.91 | 11.92 | - | -1.08% | 3,967 |
| Feb 14, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | - | - |
| Feb 13, 2025 | 12.12 | 12.12 | 12.03 | 12.05 | - | 0.25% | 1,320 |
| Feb 12, 2025 | 12.02 | 12.03 | 12.01 | 12.02 | - | - | 3,597 |
| Feb 11, 2025 | 12.00 | 12.02 | 12.00 | 12.02 | - | -0.33% | 10,314 |
| Feb 10, 2025 | 12.17 | 12.17 | 12.06 | 12.06 | - | -0.25% | 1,202 |
| Feb 7, 2025 | 12.14 | 12.17 | 12.09 | 12.09 | - | -0.82% | 800 |
| Feb 6, 2025 | 12.24 | 12.24 | 12.19 | 12.19 | - | -0.57% | 6,200 |