Middlefield U.S. Equity Dividend ETF (TSX:MUSA)
Canada
· Delayed Price · Currency is CAD 19.37
+0.01 (0.05%)
Apr 29, 2025, 4:00 PM EDT
TSX:MUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | 0.05% | - |
| Apr 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.57% | - |
| Apr 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | 1.64% | 1,000 |
| Apr 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | 1.94% | - |
| Apr 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | 2.37% | - |
| Apr 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -2.63% | - |
| Apr 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | - | - |
| Apr 17, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 0.65% | - |
| Apr 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | -3.39% | 100 |
| Apr 15, 2025 | 19.79 | 19.79 | 19.17 | 19.17 | - | 1.00% | 10,000 |
| Apr 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | 1.33% | - |
| Apr 11, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | - | -0.37% | - |
| Apr 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2.51% | 500 |
| Apr 9, 2025 | 18.06 | 18.34 | 18.06 | 18.34 | - | 0.66% | 2,300 |
| Apr 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | - | 0.94% | - |
| Apr 7, 2025 | 18.10 | 18.10 | 18.05 | 18.05 | - | -5.94% | 300 |
| Apr 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | -6.94% | - |
| Apr 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | - | 0.39% | - |
| Apr 2, 2025 | 20.46 | 20.54 | 20.45 | 20.54 | - | 1.08% | 1,300 |
| Apr 1, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | 1.09% | - |
| Mar 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | -0.50% | 3,600 |
| Mar 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -2.88% | 1,400 |
| Mar 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -1.61% | - |
| Mar 26, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.33% | - |
| Mar 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.28% | - |
| Mar 24, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | 1.63% | 9,000 |
| Mar 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | -0.19% | - |
| Mar 20, 2025 | 20.77 | 20.85 | 20.77 | 20.85 | - | 1.51% | 2,200 |
| Mar 19, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | - | -1.44% | - |
| Mar 18, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | - | 0.53% | - |
| Mar 17, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | - | 1.82% | - |
| Mar 14, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | -1.55% | - |
| Mar 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.78% | - |
| Mar 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | - | - |
| Mar 11, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | -2.56% | - |
| Mar 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.77% | - |
| Mar 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | - | - |
| Mar 6, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | - | -2.70% | 700 |
| Mar 5, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | -0.97% | - |
| Mar 4, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | 0.70% | - |
| Mar 3, 2025 | 21.65 | 21.65 | 21.54 | 21.54 | - | -1.69% | 2,100 |
| Feb 28, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | -1.70% | - |
| Feb 27, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | - | 1.32% | 1,000 |
| Feb 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1.01% | - |
| Feb 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | - | -1.76% | 100 |
| Feb 24, 2025 | 22.11 | 22.17 | 22.11 | 22.17 | - | -1.99% | 800 |
| Feb 21, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | - | -1.22% | - |
| Feb 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | 0.84% | - |
| Feb 19, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | -0.18% | - |
| Feb 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -0.22% | - |