S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Middlefield Sustainable Global Dividend ETF (MDIV)
Middlefield Sustainable Global Dividend ETF (MDIV) Historical

MDIV Middlefield Sustainable Global Dividend ETF

16.18

-0.04 (-0.25%)

May 31 2024 - Closed

Delayed by 15 minutes

MDIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.18	-0.04	-0.25%	16.11	16.18	16.11	200
May 30 2024	16.22	-0.09	-0.55%	16.29	16.29	16.22	400
May 29 2024	16.31	-0.09	-0.55%	16.31	16.31	16.31	0
May 28 2024	16.40	-0.02	-0.12%	16.40	16.40	16.40	0
May 27 2024	16.42	0.01	0.06%	16.39	16.42	16.31	12,105
May 24 2024	16.41	0.08	0.49%	16.41	16.41	16.41	200
May 23 2024	16.33	0.07	0.43%	16.33	16.33	16.33	0
May 22 2024	16.26	-0.05	-0.31%	16.27	16.27	16.26	102
May 21 2024	16.31	0.10	0.62%	16.31	16.31	16.31	0
May 17 2024	16.21	-0.05	-0.31%	16.21	16.21	16.21	56
May 16 2024	16.26	-0.07	-0.43%	16.28	16.39	16.15	24,000
May 15 2024	16.33	0.20	1.24%	16.24	16.33	16.24	800
May 14 2024	16.13	0.14	0.88%	15.91	16.13	15.91	750
May 13 2024	15.99	-0.07	-0.44%	16.01	16.01	15.99	603
May 10 2024	16.06	0.11	0.69%	16.05	16.06	16.05	1,400
May 09 2024	15.95	0.04	0.25%	15.92	15.95	15.92	170
May 08 2024	15.91	0.00	0.00%	15.91	15.91	15.91	0
May 07 2024	15.91	0.13	0.82%	15.89	15.91	15.85	2,766
May 06 2024	15.78	0.15	0.96%	15.65	15.78	15.65	2,015
May 03 2024	15.63	0.25	1.63%	15.51	15.63	15.51	2,001
May 02 2024	15.38	0.01	0.07%	15.40	15.40	15.38	100
May 01 2024	15.37	-0.07	-0.45%	15.42	15.42	15.37	160
Apr 30 2024	15.44	-0.10	-0.64%	15.59	15.59	15.44	5,200
Apr 29 2024	15.54	-0.15	-0.96%	15.54	15.54	15.54	0
Apr 26 2024	15.69	0.25	1.62%	15.67	15.75	15.65	10,300
Apr 25 2024	15.44	-0.09	-0.58%	15.44	15.44	15.44	0
Apr 24 2024	15.53	0.06	0.39%	15.55	15.55	15.53	100
Apr 23 2024	15.47	0.16	1.05%	15.44	15.47	15.44	700
Apr 22 2024	15.31	0.13	0.86%	15.21	15.31	15.21	868
Apr 19 2024	15.18	-0.25	-1.62%	15.32	15.32	15.18	1,143
Apr 18 2024	15.43	-0.07	-0.45%	15.43	15.43	15.43	83
Apr 17 2024	15.50	-0.15	-0.96%	15.63	15.63	15.50	599
Apr 16 2024	15.65	0.06	0.38%	15.65	15.65	15.65	1
Apr 15 2024	15.59	-0.16	-1.02%	15.59	15.59	15.59	7
Apr 12 2024	15.75	-0.11	-0.69%	15.81	15.82	15.75	7,337
Apr 11 2024	15.86	0.17	1.08%	15.66	15.86	15.66	1,307
Apr 10 2024	15.69	0.02	0.13%	15.69	15.69	15.69	1
Apr 09 2024	15.67	-0.07	-0.44%	15.67	15.67	15.67	0
Apr 08 2024	15.74	0.05	0.32%	15.65	15.74	15.65	2,851
Apr 05 2024	15.69	0.20	1.29%	15.53	15.69	15.53	208
Apr 04 2024	15.49	-0.15	-0.96%	15.54	15.54	15.49	1,100
Apr 03 2024	15.64	0.01	0.06%	15.64	15.64	15.64	0
Apr 02 2024	15.63	-0.13	-0.82%	15.63	15.63	15.63	7
Apr 01 2024	15.76	0.02	0.13%	15.76	15.76	15.76	61
Mar 28 2024	15.74	-0.02	-0.13%	15.73	15.74	15.73	1,600
Mar 27 2024	15.76	-0.04	-0.25%	15.80	15.80	15.76	275
Mar 26 2024	15.80	-0.05	-0.32%	15.80	15.80	15.80	0
Mar 25 2024	15.85	-0.08	-0.50%	15.78	15.85	15.77	2,730
Mar 22 2024	15.93	0.05	0.31%	15.96	15.96	15.92	1,450
Mar 21 2024	15.88	0.14	0.89%	15.84	15.88	15.84	3,901
Mar 20 2024	15.74	0.09	0.58%	15.74	15.74	15.74	1
Mar 19 2024	15.65	0.11	0.71%	15.60	15.65	15.60	1,900
Mar 18 2024	15.54	0.06	0.39%	15.54	15.54	15.54	57
Mar 15 2024	15.48	-0.07	-0.45%	15.46	15.48	15.46	1,600
Mar 14 2024	15.55	0.02	0.13%	15.59	15.59	15.55	100
Mar 13 2024	15.53	-0.03	-0.19%	15.70	15.70	15.52	1,960
Mar 12 2024	15.56	0.25	1.63%	15.44	15.58	15.44	5,900
Mar 11 2024	15.31	-0.12	-0.78%	15.31	15.31	15.31	0
Mar 08 2024	15.43	-0.19	-1.22%	15.67	15.67	15.43	400
Mar 07 2024	15.62	0.18	1.17%	15.50	15.62	15.50	2,500
Mar 06 2024	15.44	0.06	0.39%	15.50	15.50	15.44	153
Mar 05 2024	15.38	-0.16	-1.03%	15.40	15.41	15.36	6,500
Mar 04 2024	15.54	0.07	0.45%	15.44	15.54	15.44	588

Middlefield Sustainable ...

ELETG290 Ex:28,6

ODP Corporation The

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions