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

19.39

0.23 (1.20%)

Jan 03 2025 - Closed

Delayed by 15 minutes

MDIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	19.39	0.23	1.20%	19.30	19.44	19.30	1,913
Jan 02 2025	19.16	0.06	0.31%	19.27	19.32	19.16	702
Dec 31 2024	19.10	-0.17	-0.88%	19.10	19.10	19.10	0
Dec 30 2024	19.27	-0.19	-0.98%	19.27	19.27	19.27	400
Dec 27 2024	19.46	-0.09	-0.46%	19.46	19.55	19.46	1,088
Dec 24 2024	19.55	0.18	0.93%	19.52	19.55	19.52	400
Dec 23 2024	19.37	0.27	1.41%	19.20	19.37	19.20	1,700
Dec 20 2024	19.10	0.13	0.69%	19.18	19.18	19.10	600
Dec 19 2024	18.97	-0.17	-0.89%	19.01	19.01	18.97	800
Dec 18 2024	19.14	-0.34	-1.75%	19.51	19.51	19.14	2,255
Dec 17 2024	19.48	-0.08	-0.41%	19.38	19.48	19.38	1,700
Dec 16 2024	19.56	0.20	1.03%	19.53	19.56	19.53	200
Dec 13 2024	19.36	0.27	1.41%	19.26	19.36	19.26	2,325
Dec 12 2024	19.09	-0.06	-0.31%	19.14	19.14	19.02	2,100
Dec 11 2024	19.15	0.31	1.65%	18.98	19.18	18.98	890
Dec 10 2024	18.84	-0.07	-0.37%	18.93	18.93	18.83	5,800
Dec 09 2024	18.91	-0.19	-0.99%	18.90	18.96	18.89	7,053
Dec 06 2024	19.10	0.24	1.27%	19.10	19.10	19.10	0
Dec 05 2024	18.86	-0.01	-0.05%	18.90	18.96	18.86	4,850
Dec 04 2024	18.87	0.13	0.69%	18.77	18.87	18.77	7,600
Dec 03 2024	18.74	0.08	0.43%	18.74	18.74	18.74	0
Dec 02 2024	18.66	0.09	0.48%	18.66	18.66	18.66	1,600
Nov 29 2024	18.57	0.05	0.27%	18.55	18.57	18.55	200
Nov 28 2024	18.52	0.03	0.16%	18.47	18.52	18.47	300
Nov 27 2024	18.49	-0.13	-0.70%	18.60	18.60	18.46	4,400
Nov 26 2024	18.62	0.19	1.03%	18.60	18.62	18.57	1,663
Nov 25 2024	18.43	-0.06	-0.32%	18.50	18.63	18.43	1,068
Nov 22 2024	18.49	0.05	0.27%	18.49	18.50	18.44	3,600
Nov 21 2024	18.44	0.18	0.99%	18.28	18.44	18.26	5,000
Nov 20 2024	18.26	0.02	0.11%	18.20	18.26	18.17	1,600
Nov 19 2024	18.24	0.04	0.22%	18.24	18.24	18.24	0
Nov 18 2024	18.20	-0.02	-0.11%	18.24	18.28	18.20	2,762
Nov 15 2024	18.22	-0.20	-1.09%	18.40	18.40	18.20	372
Nov 14 2024	18.42	0.00	0.00%	18.42	18.42	18.42	0
Nov 13 2024	18.42	0.02	0.11%	18.42	18.42	18.42	0
Nov 12 2024	18.40	-0.12	-0.65%	18.40	18.40	18.40	101
Nov 11 2024	18.52	-0.01	-0.05%	18.59	18.59	18.50	4,505
Nov 08 2024	18.53	0.13	0.71%	18.56	18.56	18.53	100
Nov 07 2024	18.40	0.01	0.05%	18.41	18.41	18.40	2,157
Nov 06 2024	18.39	0.47	2.62%	18.26	18.39	18.26	3,836
Nov 05 2024	17.92	0.16	0.90%	17.92	17.92	17.92	1
Nov 04 2024	17.76	-0.12	-0.67%	17.94	17.94	17.76	5,013
Nov 01 2024	17.88	0.01	0.06%	17.95	17.95	17.88	652
Oct 31 2024	17.87	-0.32	-1.76%	18.16	18.16	17.87	3,905
Oct 30 2024	18.19	-0.01	-0.05%	18.25	18.25	18.18	9,800
Oct 29 2024	18.20	0.09	0.50%	18.15	18.20	18.10	2,100
Oct 28 2024	18.11	0.06	0.33%	18.16	18.16	18.09	2,500
Oct 25 2024	18.05	0.06	0.33%	18.12	18.12	18.05	4,000
Oct 24 2024	17.99	0.04	0.22%	17.94	17.99	17.92	6,600
Oct 23 2024	17.95	-0.19	-1.05%	18.12	18.12	17.84	4,900
Oct 22 2024	18.14	-0.03	-0.17%	18.11	18.14	18.11	100
Oct 21 2024	18.17	0.01	0.06%	18.18	18.18	18.17	400
Oct 18 2024	18.16	0.05	0.28%	18.20	18.20	18.16	300
Oct 17 2024	18.11	0.29	1.63%	18.11	18.11	18.11	0
Oct 16 2024	17.82	0.05	0.28%	17.76	17.82	17.76	451
Oct 15 2024	17.77	-0.11	-0.62%	17.84	17.84	17.77	2,000
Oct 11 2024	17.88	0.19	1.07%	17.88	17.88	17.81	1,800
Oct 10 2024	17.69	0.12	0.68%	17.69	17.69	17.69	300
Oct 09 2024	17.57	0.00	0.00%	17.57	17.57	17.57	0
Oct 08 2024	17.57	0.12	0.69%	17.50	17.57	17.50	300
Oct 07 2024	17.45	0.02	0.11%	17.45	17.45	17.45	500

Middlefield Sustainable ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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