Middlefield Healthcare Dividend ETF (TSX:MHCD)
Canada · Delayed Price · Currency is CAD 11.18
+0.06 (0.54%)
At close: Mar 30, 2026
TSX:MHCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 11.29 | 11.29 | 11.23 | 11.26 | - | 0.81% | 12,100 |
| Mar 27, 2026 | 11.30 | 11.31 | 11.17 | 11.17 | 11.17 | -1.15% | 2,759 |
| Mar 26, 2026 | 11.32 | 11.35 | 11.30 | 11.30 | 11.30 | -0.18% | 1,800 |
| Mar 25, 2026 | 11.30 | 11.32 | 11.24 | 11.32 | 11.32 | 1.52% | 501 |
| Mar 24, 2026 | 11.25 | 11.25 | 11.12 | 11.15 | 11.15 | - | 1,156 |
| Mar 23, 2026 | 11.21 | 11.21 | 11.15 | 11.15 | 11.15 | 0.09% | 372 |
| Mar 20, 2026 | 11.27 | 11.27 | 11.14 | 11.14 | 11.14 | -0.98% | 4,338 |
| Mar 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% | 274 |
| Mar 18, 2026 | 11.31 | 11.32 | 11.29 | 11.29 | 11.29 | -1.83% | 602 |
| Mar 17, 2026 | 11.54 | 11.54 | 11.44 | 11.50 | 11.50 | 0.35% | 7,925 |
| Mar 16, 2026 | 11.45 | 11.47 | 11.43 | 11.46 | 11.46 | 0.53% | 26,489 |
| Mar 13, 2026 | 11.49 | 11.49 | 11.38 | 11.40 | 11.40 | -0.18% | 4,267 |
| Mar 12, 2026 | 11.65 | 11.65 | 11.40 | 11.42 | 11.42 | -0.95% | 2,894 |
| Mar 11, 2026 | 11.52 | 11.53 | 11.49 | 11.53 | 11.53 | -0.52% | 5,186 |
| Mar 10, 2026 | 11.60 | 11.67 | 11.57 | 11.59 | 11.59 | -0.52% | 14,225 |
| Mar 9, 2026 | 11.49 | 11.65 | 11.46 | 11.65 | 11.65 | 1.66% | 1,319 |
| Mar 6, 2026 | 11.55 | 11.58 | 11.46 | 11.46 | 11.46 | -1.72% | 4,017 |
| Mar 5, 2026 | 11.62 | 11.66 | 11.62 | 11.66 | 11.66 | -2.18% | 720 |
| Mar 4, 2026 | 11.92 | 11.94 | 11.92 | 11.92 | 11.92 | 0.08% | 1,683 |
| Mar 3, 2026 | 12.00 | 12.00 | 11.84 | 11.91 | 11.91 | -1.00% | 4,869 |
| Mar 2, 2026 | 12.08 | 12.08 | 12.01 | 12.03 | 12.03 | -0.62% | 2,824 |
| Feb 27, 2026 | 12.04 | 12.13 | 12.03 | 12.11 | 12.11 | 0.12% | 148,000 |
| Feb 26, 2026 | 12.03 | 12.09 | 11.99 | 12.09 | 12.04 | -0.25% | 9,708 |
| Feb 25, 2026 | 12.15 | 12.15 | 12.10 | 12.12 | 12.07 | -0.41% | 1,764 |
| Feb 24, 2026 | 12.12 | 12.17 | 12.12 | 12.17 | 12.12 | 0.50% | 2,751 |
| Feb 23, 2026 | 12.07 | 12.12 | 12.07 | 12.11 | 12.06 | 0.41% | 1,304 |
| Feb 20, 2026 | 12.01 | 12.06 | 12.01 | 12.06 | 12.01 | 0.08% | 812 |
| Feb 19, 2026 | 12.03 | 12.05 | 12.01 | 12.05 | 12.00 | -0.33% | 2,012 |
| Feb 18, 2026 | 12.04 | 12.09 | 12.04 | 12.09 | 12.04 | 0.42% | 1,249 |
| Feb 17, 2026 | 11.84 | 12.07 | 11.84 | 12.04 | 11.99 | 0.75% | 11,315 |
| Feb 13, 2026 | 11.78 | 12.00 | 11.78 | 11.95 | 11.90 | 0.84% | 3,013 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.83 | 11.85 | 11.80 | 0.04% | 2,095 |
| Feb 11, 2026 | 11.79 | 11.85 | 11.77 | 11.85 | 11.80 | 0.55% | 7,764 |
| Feb 10, 2026 | 11.77 | 11.81 | 11.40 | 11.78 | 11.73 | -0.34% | 38,894 |
| Feb 9, 2026 | 11.84 | 11.84 | 11.81 | 11.82 | 11.77 | -0.92% | 869 |
| Feb 6, 2026 | 11.82 | 11.94 | 11.75 | 11.93 | 11.88 | 1.36% | 8,807 |
| Feb 5, 2026 | 11.91 | 11.91 | 11.77 | 11.77 | 11.72 | -0.47% | 1,592 |
| Feb 4, 2026 | 11.80 | 11.86 | 11.80 | 11.83 | 11.78 | 0.21% | 1,613 |
| Feb 3, 2026 | 11.96 | 11.96 | 11.80 | 11.80 | 11.75 | -0.59% | 19,955 |
| Feb 2, 2026 | 11.85 | 11.90 | 11.85 | 11.87 | 11.82 | 0.94% | 2,509 |
| Jan 30, 2026 | 11.69 | 11.77 | 11.69 | 11.76 | 11.71 | 0.17% | 3,275 |
| Jan 29, 2026 | 11.81 | 11.81 | 11.74 | 11.74 | 11.64 | -0.34% | 2,980 |
| Jan 28, 2026 | 11.84 | 11.84 | 11.78 | 11.78 | 11.68 | -1.51% | 1,147 |
| Jan 27, 2026 | 12.05 | 12.05 | 11.94 | 11.96 | 11.86 | -1.56% | 3,965 |
| Jan 26, 2026 | 12.12 | 12.15 | 12.12 | 12.15 | 12.05 | 0.66% | 1,884 |
| Jan 23, 2026 | 12.14 | 12.14 | 12.07 | 12.07 | 11.97 | -0.90% | 3,843 |
| Jan 22, 2026 | 12.18 | 12.22 | 12.17 | 12.18 | 12.08 | -0.04% | 5,479 |
| Jan 21, 2026 | 12.10 | 12.19 | 12.04 | 12.19 | 12.08 | 1.12% | 5,404 |
| Jan 20, 2026 | 11.82 | 12.05 | 11.82 | 12.05 | 11.95 | -0.08% | 7,205 |
| Jan 19, 2026 | 12.05 | 12.15 | 12.05 | 12.06 | 11.96 | -0.66% | 4,731 |