Middlefield Short Duration Bond Plus ETF (TSX:MSBP)
Canada · Delayed Price · Currency is CAD 9.97
0.00 (0.00%)
At close: Apr 29, 2026
TSX:MSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | - |
| May 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | - |
| May 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | - |
| May 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | - |
| May 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% | - |
| May 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | - |
| May 4, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| May 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% | - |
| Apr 30, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | - |
| Apr 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | 0.10% | 1,200 |
| Apr 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - | - |
| Apr 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - | - |
| Apr 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - | - |
| Apr 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | -0.10% | - |
| Apr 22, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | 0.10% | 10,000 |
| Apr 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - | - |
| Apr 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | - | - |
| Apr 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | 0.20% | 98,500 |
| Apr 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | -0.10% | - |
| Apr 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - | - |
| Apr 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | - | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | 0.10% | - |
| Apr 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - | - |
| Apr 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | 0.10% | - |
| Apr 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | - | - |
| Apr 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | - | - |
| Apr 2, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | 0.10% | - |
| Apr 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | -0.20% | - |
| Mar 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | - | - |
| Mar 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | -0.10% | - |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -0.10% | - |
| Mar 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | 0.10% | 2,700 |
| Mar 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 0.20% | - |
| Mar 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | -0.10% | - |
| Mar 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | -0.20% | 10,000 |
| Mar 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | -0.20% | 6,400 |
| Mar 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | 0.10% | - |
| Mar 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | -0.20% | - |
| Mar 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | 0.10% | - |
| Mar 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - | - |
| Mar 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - | - |
| Mar 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - | - |
| Mar 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | - | - |
| Mar 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | -0.10% | - |
| Mar 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | - | 2,000 |
| Mar 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | -0.10% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | 0.10% | 78,100 |
| Mar 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | - | - |