Middlefield Healthcare Dividend ETF (MHCD)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 11.91 | 0 | 0.00 | 11.88 | 11.91 | 11.88 | 600 |
| 1743111600 | 11.91 | 0.02 | 0.17 | 11.9 | 11.92 | 11.9 | 2197 |
| 1743025200 | 11.89 | -0.07 | -0.59 | 11.89 | 11.89 | 11.89 | 97 |
| 1742938800 | 11.96 | -0.16 | -1.32 | 12.02 | 12.02 | 11.92 | 4821 |
| 1742852400 | 12.12 | 0.04 | 0.33 | 12.12 | 12.12 | 12.12 | 3 |
| 1742593200 | 12.08 | -0.02 | -0.17 | 12.04 | 12.08 | 12.04 | 300 |
| 1742506800 | 12.1 | -0.01 | -0.08 | 12.08 | 12.1 | 12.08 | 600 |
| 1742420400 | 12.11 | 0.03 | 0.25 | 12.07 | 12.12 | 12.05 | 700 |
| 1742334000 | 12.08 | -0.05 | -0.41 | 12.07 | 12.08 | 12.05 | 20400 |
| 1742247600 | 12.13 | 0.09 | 0.75 | 12.06 | 12.13 | 12.05 | 2011 |
| 1741988400 | 12.04 | 0.06 | 0.50 | 12 | 12.04 | 12 | 5305 |
| 1741902000 | 11.98 | -0.06 | -0.50 | 12.09 | 12.09 | 11.98 | 5086 |
| 1741815600 | 12.04 | -0.1 | -0.82 | 12.09 | 12.09 | 12.04 | 1300 |
| 1741729200 | 12.14 | -0.14 | -1.14 | 12.25 | 12.25 | 12.13 | 3116 |
| 1741642800 | 12.28 | -0.08 | -0.65 | 12.37 | 12.37 | 12.28 | 6800 |
| 1741387200 | 12.36 | 0.02 | 0.16 | 12.36 | 12.4 | 12.36 | 1769 |
| 1741300800 | 12.34 | -0.12 | -0.96 | 12.42 | 12.42 | 12.33 | 4000 |
| 1741214400 | 12.46 | 0.01 | 0.08 | 12.35 | 12.46 | 12.35 | 3287 |
| 1741128000 | 12.45 | -0.06 | -0.48 | 12.51 | 12.52 | 12.45 | 54680 |
| 1741041600 | 12.51 | 0.11 | 0.89 | 12.49 | 12.51 | 12.39 | 1100 |
| 1740782400 | 12.4 | 0.08 | 0.65 | 12.27 | 12.4 | 12.26 | 2800 |
| 1740696000 | 12.32 | 0.01 | 0.08 | 12.26 | 12.41 | 12.26 | 3231 |
| 1740609600 | 12.31 | 0.01 | 0.08 | 12.35 | 12.37 | 12.28 | 2806 |
| 1740523200 | 12.3 | 0.09 | 0.74 | 12.25 | 12.3 | 12.22 | 1910 |
| 1740436800 | 12.21 | 0.09 | 0.74 | 12.23 | 12.23 | 12.18 | 3700 |
| 1740177600 | 12.12 | 0.02 | 0.17 | 12.09 | 12.15 | 12.08 | 3600 |
| 1740091200 | 12.1 | 0.03 | 0.25 | 12.11 | 12.11 | 12.1 | 818 |
| 1740004800 | 12.07 | 0.15 | 1.26 | 11.98 | 12.07 | 11.98 | 5441 |
| 1739918400 | 11.92 | -0.01 | -0.08 | 11.92 | 11.92 | 11.91 | 3967 |
| 1739572800 | 11.93 | -0.12 | -1.00 | 11.93 | 11.93 | 11.93 | 46 |
| 1739486400 | 12.05 | 0.04 | 0.33 | 12.12 | 12.12 | 12.03 | 1320 |
| 1739400000 | 12.01 | -0.01 | -0.08 | 12.02 | 12.03 | 12.01 | 3597 |
| 1739313600 | 12.02 | -0.04 | -0.33 | 12 | 12.02 | 12 | 10314 |
| 1739227200 | 12.06 | -0.03 | -0.25 | 12.17 | 12.17 | 12.06 | 1202 |
| 1738968000 | 12.09 | -0.1 | -0.82 | 12.14 | 12.17 | 12.09 | 800 |
| 1738881600 | 12.19 | -0.07 | -0.57 | 12.24 | 12.24 | 12.19 | 6200 |
| 1738795200 | 12.26 | 0.17 | 1.41 | 12.06 | 12.26 | 12.06 | 3041 |
| 1738708800 | 12.09 | -0.22 | -1.79 | 12.13 | 12.13 | 12.09 | 1150 |
| 1738622400 | 12.31 | 0.07 | 0.57 | 12.33 | 12.33 | 12.3 | 456 |
| 1738363200 | 12.24 | -0.05 | -0.41 | 12.35 | 12.35 | 12.24 | 2100 |
| 1738276800 | 12.29 | 0.22 | 1.82 | 12.25 | 12.32 | 12.25 | 801 |
| 1738190400 | 12.07 | -0.02 | -0.17 | 12.13 | 12.13 | 12.07 | 2000 |
| 1738104000 | 12.09 | -0.09 | -0.74 | 12.2 | 12.2 | 12.08 | 7601 |
| 1738017600 | 12.18 | 0.23 | 1.92 | 12.17 | 12.18 | 12.17 | 201 |
| 1737758400 | 11.95 | 0.02 | 0.17 | 11.87 | 11.95 | 11.86 | 3650 |
| 1737672000 | 11.93 | 0.11 | 0.93 | 11.87 | 11.93 | 11.87 | 1600 |
| 1737585600 | 11.82 | 0.01 | 0.08 | 11.76 | 11.82 | 11.76 | 2000 |
| 1737499200 | 11.81 | 0.19 | 1.64 | 11.75 | 11.81 | 11.73 | 2748 |
| 1737412800 | 11.62 | -0.1 | -0.85 | 11.74 | 11.74 | 11.43 | 7104 |
| 1737153600 | 11.72 | 0.01 | 0.09 | 11.75 | 11.75 | 11.72 | 9801 |
| 1737067200 | 11.71 | 0.1 | 0.86 | 11.58 | 11.71 | 11.58 | 4950 |
| 1736980800 | 11.61 | 0.09 | 0.78 | 11.61 | 11.61 | 11.61 | 134 |
| 1736894400 | 11.52 | -0.11 | -0.95 | 11.69 | 11.69 | 11.49 | 6432 |
| 1736808000 | 11.63 | 0.04 | 0.35 | 11.6 | 11.64 | 11.53 | 11827 |
| 1736548800 | 11.59 | -0.03 | -0.26 | 11.53 | 11.64 | 11.53 | 5062 |
| 1736462400 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 501 |
| 1736376000 | 11.62 | 0.06 | 0.52 | 11.58 | 11.65 | 11.58 | 3700 |
| 1736289600 | 11.56 | 0.02 | 0.17 | 11.56 | 11.56 | 11.56 | 0 |
| 1736203200 | 11.54 | -0.06 | -0.52 | 11.49 | 11.57 | 11.46 | 7980 |
| 1735944000 | 11.6 | 0.13 | 1.13 | 11.6 | 11.63 | 11.6 | 2102 |
| 1735857600 | 11.47 | 0.06 | 0.53 | 11.47 | 11.47 | 11.47 | 0 |
| 1735684800 | 11.41 | -0.05 | -0.44 | 11.41 | 11.41 | 11.41 | 95 |
| 1735598400 | 11.46 | -0.15 | -1.29 | 11.48 | 11.48 | 11.46 | 321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
