Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Middlefield Healthcare Dividend ETF (MHCD)
Middlefield Healthcare Dividend ETF (MHCD) Historical

MHCD Middlefield Healthcare Dividend ETF

12.45

-0.06 (-0.48%)

Mar 04 2025 - Closed

Delayed by 15 minutes

MHCD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	12.45	-0.06	-0.48%	12.51	12.52	12.45	54,680
Mar 03 2025	12.51	0.11	0.89%	12.49	12.51	12.39	1,100
Feb 28 2025	12.40	0.08	0.65%	12.27	12.40	12.26	2,800
Feb 27 2025	12.32	0.01	0.08%	12.26	12.41	12.26	3,231
Feb 26 2025	12.31	0.01	0.08%	12.35	12.37	12.28	2,806
Feb 25 2025	12.30	0.09	0.74%	12.25	12.30	12.22	1,910
Feb 24 2025	12.21	0.09	0.74%	12.23	12.23	12.18	3,700
Feb 21 2025	12.12	0.02	0.17%	12.09	12.15	12.08	3,600
Feb 20 2025	12.10	0.03	0.25%	12.11	12.11	12.10	818
Feb 19 2025	12.07	0.15	1.26%	11.98	12.07	11.98	5,441
Feb 18 2025	11.92	-0.01	-0.08%	11.92	11.92	11.91	3,967
Feb 14 2025	11.93	-0.12	-1.00%	11.93	11.93	11.93	46
Feb 13 2025	12.05	0.04	0.33%	12.12	12.12	12.03	1,320
Feb 12 2025	12.01	-0.01	-0.08%	12.02	12.03	12.01	3,597
Feb 11 2025	12.02	-0.04	-0.33%	12.00	12.02	12.00	10,314
Feb 10 2025	12.06	-0.03	-0.25%	12.17	12.17	12.06	1,202
Feb 07 2025	12.09	-0.10	-0.82%	12.14	12.17	12.09	800
Feb 06 2025	12.19	-0.07	-0.57%	12.24	12.24	12.19	6,200
Feb 05 2025	12.26	0.17	1.41%	12.06	12.26	12.06	3,041
Feb 04 2025	12.09	-0.22	-1.79%	12.13	12.13	12.09	1,150
Feb 03 2025	12.31	0.07	0.57%	12.33	12.33	12.30	456
Jan 31 2025	12.24	-0.05	-0.41%	12.35	12.35	12.24	2,100
Jan 30 2025	12.29	0.22	1.82%	12.25	12.32	12.25	801
Jan 29 2025	12.07	-0.02	-0.17%	12.13	12.13	12.07	2,000
Jan 28 2025	12.09	-0.09	-0.74%	12.20	12.20	12.08	7,601
Jan 27 2025	12.18	0.23	1.92%	12.17	12.18	12.17	201
Jan 24 2025	11.95	0.02	0.17%	11.87	11.95	11.86	3,650
Jan 23 2025	11.93	0.11	0.93%	11.87	11.93	11.87	1,600
Jan 22 2025	11.82	0.01	0.08%	11.76	11.82	11.76	2,000
Jan 21 2025	11.81	0.19	1.64%	11.75	11.81	11.73	2,748
Jan 20 2025	11.62	-0.10	-0.85%	11.74	11.74	11.43	7,104
Jan 17 2025	11.72	0.01	0.09%	11.75	11.75	11.72	9,801
Jan 16 2025	11.71	0.10	0.86%	11.58	11.71	11.58	4,950
Jan 15 2025	11.61	0.09	0.78%	11.61	11.61	11.61	134
Jan 14 2025	11.52	-0.11	-0.95%	11.69	11.69	11.49	6,432
Jan 13 2025	11.63	0.04	0.35%	11.60	11.64	11.53	11,827
Jan 10 2025	11.59	-0.03	-0.26%	11.53	11.64	11.53	5,062
Jan 09 2025	11.62	0.00	0.00%	11.62	11.62	11.62	501
Jan 08 2025	11.62	0.06	0.52%	11.58	11.65	11.58	3,700
Jan 07 2025	11.56	0.02	0.17%	11.56	11.56	11.56	0
Jan 06 2025	11.54	-0.06	-0.52%	11.49	11.57	11.46	7,980
Jan 03 2025	11.60	0.13	1.13%	11.60	11.63	11.60	2,102
Jan 02 2025	11.47	0.06	0.53%	11.47	11.47	11.47	0
Dec 31 2024	11.41	-0.05	-0.44%	11.41	11.41	11.41	95
Dec 30 2024	11.46	-0.15	-1.29%	11.48	11.48	11.46	321
Dec 27 2024	11.61	-0.01	-0.09%	11.48	11.63	11.48	1,054
Dec 24 2024	11.62	0.04	0.35%	11.59	11.62	11.59	673
Dec 23 2024	11.58	0.07	0.61%	11.44	11.58	11.44	3,260
Dec 20 2024	11.51	0.05	0.44%	11.43	11.52	11.43	1,600
Dec 19 2024	11.46	-0.14	-1.21%	11.47	11.47	11.41	950
Dec 18 2024	11.60	-0.12	-1.02%	11.66	11.67	11.60	925
Dec 17 2024	11.72	0.10	0.86%	11.56	11.72	11.56	6,450
Dec 16 2024	11.62	-0.08	-0.68%	11.71	11.71	11.62	4,802
Dec 13 2024	11.70	-0.01	-0.09%	11.65	11.70	11.65	2,401
Dec 12 2024	11.71	-0.05	-0.43%	11.80	11.80	11.69	17,124
Dec 11 2024	11.76	-0.06	-0.51%	11.81	11.81	11.76	2,220
Dec 10 2024	11.82	-0.06	-0.51%	11.87	11.87	11.82	8,256
Dec 09 2024	11.88	-0.02	-0.17%	11.87	11.89	11.84	7,900
Dec 06 2024	11.90	0.08	0.68%	11.89	11.92	11.89	14,705
Dec 05 2024	11.82	-0.11	-0.92%	11.85	11.86	11.81	1,403

Middlefield Healthcare D...

Golden Prospect Precious...

Spdr Msci Em Asia Ucits ...

OMX Stockholm Small Cap GI

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