Middlefield Healthcare Dividend ETF (TSX:MHCD)
Canada
· Delayed Price · Currency is CAD 10.83
+0.05 (0.46%)
Jun 3, 2025, 4:00 PM EDT
TSX:MHCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 10.83 | 10.83 | 10.72 | 10.83 | - | 0.46% | 8,179 |
| Jun 2, 2025 | 10.75 | 10.78 | 10.75 | 10.78 | - | -0.28% | 467 |
| May 30, 2025 | 10.76 | 10.81 | 10.76 | 10.81 | - | - | 893 |
| May 29, 2025 | 10.82 | 10.82 | 10.72 | 10.81 | - | 0.56% | 455 |
| May 28, 2025 | 10.78 | 10.78 | 10.75 | 10.75 | - | -0.28% | 2,139 |
| May 27, 2025 | 10.78 | 10.82 | 10.76 | 10.78 | - | 0.19% | 2,800 |
| May 26, 2025 | 10.85 | 10.85 | 10.76 | 10.76 | - | 0.84% | 2,975 |
| May 23, 2025 | 10.65 | 10.67 | 10.53 | 10.67 | - | -0.84% | 1,546 |
| May 22, 2025 | 10.67 | 10.79 | 10.67 | 10.76 | - | -0.09% | 4,700 |
| May 21, 2025 | 10.95 | 10.95 | 10.77 | 10.77 | - | -1.64% | 7,027 |
| May 20, 2025 | 10.95 | 10.96 | 10.94 | 10.95 | - | 0.74% | 1,700 |
| May 16, 2025 | 10.60 | 10.87 | 10.60 | 10.87 | - | 1.97% | 2,387 |
| May 15, 2025 | 10.55 | 10.66 | 10.54 | 10.66 | - | 0.95% | 10,784 |
| May 14, 2025 | 10.81 | 10.81 | 10.56 | 10.56 | - | -1.31% | 1,632 |
| May 13, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | - | -2.64% | 12,643 |
| May 12, 2025 | 10.94 | 11.03 | 10.94 | 10.99 | - | 1.76% | 600 |
| May 9, 2025 | 10.84 | 10.87 | 10.80 | 10.80 | - | -0.83% | 1,840 |
| May 8, 2025 | 10.86 | 10.95 | 10.85 | 10.89 | - | -0.46% | 2,440 |
| May 7, 2025 | 10.87 | 10.94 | 10.87 | 10.94 | - | 0.74% | 529 |
| May 6, 2025 | 10.95 | 10.95 | 10.85 | 10.86 | - | -2.43% | 1,111 |
| May 5, 2025 | 11.14 | 11.16 | 11.13 | 11.13 | - | - | 301 |
| May 2, 2025 | 11.11 | 11.13 | 11.09 | 11.13 | - | 0.72% | 7,700 |
| May 1, 2025 | 11.07 | 11.07 | 11.05 | 11.05 | - | -1.43% | 242 |
| Apr 30, 2025 | 11.14 | 11.21 | 11.14 | 11.21 | - | -0.27% | 987 |
| Apr 29, 2025 | 11.09 | 11.24 | 11.09 | 11.24 | - | 0.81% | 680 |
| Apr 28, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | - | 0.45% | 1,021 |
| Apr 25, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | - | 0.18% | 6,857 |
| Apr 24, 2025 | 11.01 | 11.08 | 10.99 | 11.08 | - | 3.26% | 1,315 |
| Apr 23, 2025 | 11.02 | 11.02 | 10.51 | 10.73 | - | - | 13,771 |
| Apr 22, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | - | - |
| Apr 21, 2025 | 10.77 | 10.77 | 10.68 | 10.73 | - | -1.65% | 1,200 |
| Apr 17, 2025 | 10.93 | 10.98 | 10.91 | 10.91 | - | -0.46% | 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 | - | - | - |