Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

17.29

0.27 (1.59%)

Jul 22 2024 - Closed

Delayed by 15 minutes

MDIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	17.24	0.22	1.29%	17.13	17.24	17.13	6,800
Jul 19 2024	17.02	-0.04	-0.23%	17.02	17.02	17.02	0
Jul 18 2024	17.06	-0.05	-0.29%	16.99	17.07	16.99	2,200
Jul 17 2024	17.11	-0.36	-2.06%	17.21	17.21	17.11	400
Jul 16 2024	17.47	0.09	0.52%	17.49	17.49	17.47	100
Jul 15 2024	17.38	0.08	0.46%	17.36	17.38	17.36	105
Jul 12 2024	17.30	0.11	0.64%	17.33	17.38	17.30	2,000
Jul 11 2024	17.19	-0.15	-0.87%	17.17	17.19	17.17	200
Jul 10 2024	17.34	0.17	0.99%	17.29	17.34	17.29	700
Jul 09 2024	17.17	0.02	0.12%	17.26	17.26	17.17	200
Jul 08 2024	17.15	-0.03	-0.17%	17.12	17.15	17.11	1,800
Jul 05 2024	17.18	0.11	0.64%	17.18	17.18	17.18	0
Jul 04 2024	17.07	0.00	0.00%	17.07	17.07	17.07	0
Jul 03 2024	17.07	0.15	0.89%	17.07	17.07	17.07	0
Jul 02 2024	16.92	0.11	0.65%	16.88	16.92	16.87	3,501
Jun 28 2024	16.81	-0.10	-0.59%	16.96	16.96	16.81	500
Jun 27 2024	16.91	-0.03	-0.18%	16.91	16.91	16.91	10
Jun 26 2024	16.94	0.03	0.18%	16.89	16.94	16.89	100
Jun 25 2024	16.91	0.11	0.65%	16.91	16.91	16.91	0
Jun 24 2024	16.80	-0.09	-0.53%	16.77	16.84	16.77	1,810
Jun 21 2024	16.89	-0.12	-0.71%	16.88	16.89	16.88	5,403
Jun 20 2024	17.01	-0.12	-0.70%	17.11	17.11	16.98	3,100
Jun 19 2024	17.13	-0.02	-0.12%	17.02	17.13	17.02	300
Jun 18 2024	17.15	0.02	0.12%	17.10	17.15	17.01	12,215
Jun 17 2024	17.13	0.21	1.24%	16.94	17.13	16.94	1,605
Jun 14 2024	16.92	-0.06	-0.35%	16.90	16.92	16.86	950
Jun 13 2024	16.98	0.07	0.41%	17.09	17.09	16.90	5,171
Jun 12 2024	16.91	0.21	1.26%	16.85	16.91	16.85	7,100
Jun 11 2024	16.70	-0.01	-0.06%	16.76	16.76	16.61	6,644
Jun 10 2024	16.71	0.08	0.48%	16.71	16.71	16.71	5
Jun 07 2024	16.63	0.02	0.12%	16.66	16.66	16.63	6,074
Jun 06 2024	16.61	-0.04	-0.24%	16.66	16.66	16.58	1,500
Jun 05 2024	16.65	0.32	1.96%	16.50	16.65	16.50	1,985
Jun 04 2024	16.33	0.08	0.49%	16.29	16.33	16.29	2,300
Jun 03 2024	16.25	0.07	0.43%	16.25	16.25	16.25	5
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	0.10	0.65%	15.54	15.54	15.54	0
Apr 26 2024	15.44	0.00	0.00%	15.44	15.44	15.44	0
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

Middlefield Sustainable ...

Frank Temp ICAV Frank US...

Schroder Uk Mid Cap

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