Middlefield U.S. Equity Dividend ETF (TSX:MUSA)
Canada · Delayed Price · Currency is CAD 21.79
-0.61 (-2.72%)
Mar 27, 2026, 9:45 AM EST
TSX:MUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.68% | 100 |
| Mar 19, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.04% | 100 |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.13% | 600 |
| Mar 12, 2026 | 22.38 | 22.43 | 22.37 | 22.43 | 22.43 | -0.88% | 2,700 |
| Mar 11, 2026 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 0.94% | 700 |
| Mar 6, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.23% | 500 |
| Mar 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.62% | 2,000 |
| Mar 2, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.72% | 111 |
| Feb 26, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.43 | -0.72% | 2,600 |
| Feb 25, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.60 | 1.07% | 200 |
| Feb 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | 0.91% | 4,000 |
| Feb 17, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.14 | 0.30% | 1,200 |
| Feb 13, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.07 | 1.85% | 135 |
| Feb 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.66 | - | 1 |
| Feb 6, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.66 | -3.98% | 2,600 |
| Feb 2, 2026 | 23.51 | 23.67 | 23.51 | 23.64 | 23.59 | 0.81% | 3,700 |
| Jan 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.36 | 0.43% | 200 |
| Jan 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | -0.26% | 2,000 |
| Jan 19, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | 1.21% | 1,000 |
| Jan 7, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.04 | 5.23% | 200 |
| Dec 22, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.85 | - | 1,000 |
| Dec 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.85 | 1.29% | 100 |
| Dec 18, 2025 | 21.74 | 21.74 | 21.70 | 21.70 | 21.57 | -0.73% | 300 |
| Dec 15, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.73 | -2.24% | 788 |
| Dec 9, 2025 | 22.34 | 22.36 | 22.34 | 22.36 | 22.23 | -0.75% | 1,700 |
| Dec 2, 2025 | 22.41 | 22.54 | 22.41 | 22.53 | 22.40 | 3.30% | 1,100 |
| Nov 21, 2025 | 21.82 | 21.82 | 21.81 | 21.81 | 21.63 | 0.28% | 1,900 |
| Nov 20, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.57 | -2.38% | 150 |
| Nov 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.10 | -2.49% | 100 |
| Nov 12, 2025 | 22.87 | 22.87 | 22.85 | 22.85 | 22.67 | 0.31% | 1,700 |
| Nov 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.60 | -0.39% | 100 |
| Nov 6, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.69 | -1.63% | 100 |
| Oct 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.02 | 1.66% | 100 |
| Oct 23, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.64 | -0.82% | 100 |
| Oct 20, 2025 | 23.08 | 23.08 | 23.06 | 23.06 | 22.83 | 0.09% | 300 |
| Oct 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.81 | -0.99% | 4,400 |
| Oct 15, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.04 | 0.47% | 100 |
| Oct 9, 2025 | 23.17 | 23.17 | 23.16 | 23.16 | 22.93 | - | 200 |
| Oct 7, 2025 | 23.29 | 23.29 | 23.16 | 23.16 | 22.93 | 2.03% | 300 |