Middlefield Healthcare Dividend ETF (TSX: MHCD)
Canada
· Delayed Price · Currency is CAD 11.62
+0.04 (0.35%)
Dec 24, 2024, 11:11 AM EST
MHCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.59 | 11.62 | 11.59 | 11.62 | - | 0.35% | 673 |
| Dec 23, 2024 | 11.44 | 11.58 | 11.44 | 11.58 | - | 0.52% | 3,260 |
| Dec 20, 2024 | 11.43 | 11.52 | 11.43 | 11.52 | - | 0.96% | 1,600 |
| Dec 19, 2024 | 11.47 | 11.47 | 11.41 | 11.41 | - | -2.23% | 950 |
| Dec 18, 2024 | 11.66 | 11.67 | 11.66 | 11.67 | - | -0.43% | 925 |
| Dec 17, 2024 | 11.56 | 11.72 | 11.56 | 11.72 | - | 0.86% | 6,450 |
| Dec 16, 2024 | 11.71 | 11.71 | 11.62 | 11.62 | - | -0.51% | 4,802 |
| Dec 13, 2024 | 11.65 | 11.69 | 11.65 | 11.68 | - | -0.34% | 2,401 |
| Dec 12, 2024 | 11.80 | 11.80 | 11.69 | 11.72 | - | -0.34% | 17,124 |
| Dec 11, 2024 | 11.81 | 11.81 | 11.76 | 11.76 | - | -0.51% | 2,220 |
| Dec 10, 2024 | 11.87 | 11.87 | 11.82 | 11.82 | - | -0.63% | 8,256 |
| Dec 9, 2024 | 11.87 | 11.90 | 11.84 | 11.90 | - | -0.04% | 7,900 |
| Dec 6, 2024 | 11.89 | 11.92 | 11.89 | 11.90 | - | 0.68% | 14,705 |
| Dec 5, 2024 | 11.85 | 11.86 | 11.81 | 11.82 | - | -0.84% | 1,403 |
| Dec 4, 2024 | 11.90 | 11.93 | 11.90 | 11.92 | - | -0.25% | 14,701 |
| Dec 3, 2024 | 12.01 | 12.01 | 11.93 | 11.95 | - | 0.34% | 1,600 |
| Dec 2, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | - | -0.58% | 913 |
| Nov 29, 2024 | 11.94 | 11.98 | 11.94 | 11.98 | - | 0.34% | 702 |
| Nov 28, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | - | -0.08% | 2,901 |
| Nov 27, 2024 | 11.99 | 11.99 | 11.95 | 11.95 | - | 0.17% | 11,418 |
| Nov 26, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | - | 1.62% | 100 |
| Nov 25, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | - | 0.34% | 1,010 |
| Nov 22, 2024 | 11.69 | 11.72 | 11.66 | 11.70 | - | 0.17% | 9,779 |
| Nov 21, 2024 | 11.68 | 11.70 | 11.63 | 11.68 | - | 0.26% | 2,600 |
| Nov 20, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | - | 0.95% | 100 |
| Nov 19, 2024 | 11.44 | 11.54 | 11.44 | 11.54 | - | -0.17% | 11,801 |
| Nov 18, 2024 | 11.53 | 11.57 | 11.53 | 11.56 | - | -0.34% | 3,838 |
| Nov 15, 2024 | 11.60 | 11.62 | 11.60 | 11.60 | - | -1.19% | 1,142 |
| Nov 14, 2024 | 11.90 | 11.90 | 11.74 | 11.74 | - | -1.10% | 6,875 |
| Nov 13, 2024 | 11.86 | 11.89 | 11.83 | 11.87 | - | 0.25% | 2,624 |
| Nov 12, 2024 | 11.86 | 11.87 | 11.84 | 11.84 | - | -0.67% | 1,201 |
| Nov 11, 2024 | 11.93 | 11.93 | 11.92 | 11.92 | - | -0.42% | 2,601 |
| Nov 8, 2024 | 11.91 | 12.00 | 11.91 | 11.97 | - | 0.84% | 3,400 |
| Nov 7, 2024 | 11.83 | 11.87 | 11.83 | 11.87 | - | 0.17% | 600 |
| Nov 6, 2024 | 11.79 | 11.85 | 11.79 | 11.85 | - | -0.08% | 397 |
| Nov 5, 2024 | 11.79 | 11.86 | 11.77 | 11.86 | - | -0.17% | 3,872 |
| Nov 4, 2024 | 11.96 | 11.96 | 11.88 | 11.88 | - | -1.00% | 4,001 |
| Nov 1, 2024 | 12.02 | 12.02 | 11.97 | 12.00 | - | 1.69% | 10,177 |
| Oct 31, 2024 | 11.81 | 12.03 | 11.80 | 11.80 | - | -1.99% | 2,579 |
| Oct 30, 2024 | 12.02 | 12.04 | 12.01 | 12.04 | - | -0.25% | 4,113 |
| Oct 29, 2024 | 12.08 | 12.08 | 12.07 | 12.07 | - | -0.08% | 4,800 |
| Oct 28, 2024 | 12.09 | 12.09 | 12.08 | 12.08 | - | - | 1,000 |
| Oct 25, 2024 | 12.06 | 12.11 | 12.06 | 12.08 | - | -0.17% | 3,000 |
| Oct 24, 2024 | 12.15 | 12.15 | 12.09 | 12.10 | - | -0.33% | 2,800 |
| Oct 23, 2024 | 12.14 | 12.15 | 12.11 | 12.14 | - | -0.41% | 3,950 |
| Oct 22, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | - | -0.49% | 3,101 |
| Oct 21, 2024 | 12.29 | 12.30 | 12.25 | 12.25 | - | -0.73% | 4,927 |
| Oct 18, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | - | 0.33% | 100 |
| Oct 17, 2024 | 12.31 | 12.31 | 12.29 | 12.30 | - | 0.33% | 2,600 |
| Oct 16, 2024 | 12.19 | 12.26 | 12.19 | 12.26 | - | 0.16% | 1,700 |
| Oct 15, 2024 | 12.34 | 12.34 | 12.24 | 12.24 | - | -0.57% | 829 |
| Oct 11, 2024 | 12.29 | 12.31 | 12.28 | 12.31 | - | 0.90% | 1,770 |
| Oct 10, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | - | 0.25% | 205 |
| Oct 9, 2024 | 12.02 | 12.17 | 12.02 | 12.17 | - | 1.16% | 703 |
| Oct 8, 2024 | 12.00 | 12.05 | 12.00 | 12.03 | - | 0.25% | 7,505 |
| Oct 7, 2024 | 12.00 | 12.00 | 11.98 | 12.00 | - | 0.59% | 8,653 |
| Oct 4, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | - | 0.17% | 1,300 |
| Oct 3, 2024 | 11.92 | 11.92 | 11.91 | 11.91 | - | -0.75% | 1,101 |
| Oct 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | - | -0.41% | 988 |
| Oct 1, 2024 | 12.07 | 12.07 | 12.05 | 12.05 | - | -0.08% | 2,100 |
| Sep 30, 2024 | 12.01 | 12.06 | 12.01 | 12.06 | - | -0.08% | 412 |
| Sep 27, 2024 | 12.09 | 12.09 | 12.07 | 12.07 | - | 0.08% | 894 |
| Sep 26, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | - | - | 201 |
| Sep 25, 2024 | 12.05 | 12.06 | 12.05 | 12.06 | - | -0.66% | 533 |
| Sep 24, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | - | -0.74% | 516 |
| Sep 23, 2024 | 12.29 | 12.29 | 12.23 | 12.23 | - | -0.57% | 754 |
| Sep 20, 2024 | 12.28 | 12.30 | 12.28 | 12.30 | - | -0.40% | 4,722 |
| Sep 19, 2024 | 12.40 | 12.40 | 12.35 | 12.35 | - | 0.08% | 2,405 |
| Sep 18, 2024 | 12.35 | 12.39 | 12.33 | 12.34 | - | 0.33% | 1,500 |
| Sep 17, 2024 | 12.46 | 12.46 | 12.30 | 12.30 | - | -0.97% | 2,805 |
| Sep 16, 2024 | 12.46 | 12.48 | 12.42 | 12.42 | - | -0.24% | 20,100 |
| Sep 13, 2024 | 12.46 | 12.46 | 12.45 | 12.45 | - | 0.40% | 1,677 |
| Sep 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | - | 0.49% | 349 |
| Sep 11, 2024 | 12.25 | 12.34 | 12.25 | 12.34 | - | 0.41% | 2,001 |
| Sep 10, 2024 | 12.35 | 12.35 | 12.29 | 12.29 | - | 0.08% | 3,605 |
| Sep 9, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | - | 0.90% | 200 |
| Sep 6, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | - | -0.25% | 600 |
| Sep 5, 2024 | 12.30 | 12.30 | 12.17 | 12.20 | - | -0.97% | 6,356 |
| Sep 4, 2024 | 12.35 | 12.35 | 12.29 | 12.32 | - | -0.65% | 4,974 |
| Sep 3, 2024 | 12.31 | 12.42 | 12.31 | 12.40 | - | 0.81% | 2,615 |
| Aug 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.32% | 501 |
| Aug 29, 2024 | 12.37 | 12.37 | 12.31 | 12.34 | - | 0.33% | 1,402 |
| Aug 28, 2024 | 12.25 | 12.31 | 12.25 | 12.30 | - | 0.33% | 2,410 |
| Aug 27, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | - | -0.41% | 1,301 |
| Aug 26, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | - | - | - |
| Aug 23, 2024 | 12.23 | 12.31 | 12.23 | 12.31 | - | 0.16% | 1,000 |
| Aug 22, 2024 | 12.29 | 12.30 | 12.29 | 12.29 | - | - | 1,500 |
| Aug 21, 2024 | 12.25 | 12.30 | 12.25 | 12.29 | - | 0.33% | 7,190 |
| Aug 20, 2024 | 12.29 | 12.29 | 12.25 | 12.25 | - | -0.08% | 2,069 |
| Aug 19, 2024 | 12.22 | 12.27 | 12.22 | 12.26 | - | 0.25% | 1,900 |
| Aug 16, 2024 | 12.12 | 12.23 | 12.12 | 12.23 | - | 0.41% | 2,319 |
| Aug 15, 2024 | 12.17 | 12.22 | 12.17 | 12.18 | - | 0.16% | 6,900 |
| Aug 14, 2024 | 11.97 | 12.16 | 11.97 | 12.16 | - | 0.41% | 4,836 |
| Aug 13, 2024 | 12.07 | 12.11 | 12.07 | 12.11 | - | 0.92% | 3,400 |
| Aug 12, 2024 | 12.09 | 12.09 | 12.00 | 12.00 | - | 0.50% | 894 |
| Aug 9, 2024 | 11.98 | 12.03 | 11.94 | 11.94 | - | 0.17% | 6,400 |
| Aug 8, 2024 | 11.89 | 11.92 | 11.88 | 11.92 | - | 0.42% | 5,202 |
| Aug 7, 2024 | 11.86 | 11.87 | 11.86 | 11.87 | - | -0.34% | 600 |
| Aug 6, 2024 | 11.96 | 11.96 | 11.90 | 11.91 | - | -1.81% | 1,000 |
| Aug 2, 2024 | 12.16 | 12.16 | 12.05 | 12.13 | - | -0.41% | 3,300 |