Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ACZ
MIDDLEFIELD AMERICAN CORE DIVIDEND ETF
stock TSE

Inactive
Mar 10, 2022
15.16CAD-1.109%(-0.17)2,000
OverviewHistoricalTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2022-03-10
15.1615.1615.1615.16-1.109%2,0000.000%
2022-03-09
15.3315.3315.3315.33+1.322%1,000-1.109%
2022-03-08
15.1315.1315.1315.13+0.199%1,300+0.198%
2022-03-07
15.1015.1015.1015.10-4.611%100+0.397%
2022-02-25
15.8315.8315.8315.83+5.253%100-4.232%
2022-02-24
15.0415.0415.0415.04-5.882%200+0.798%
2022-02-18
15.9815.9815.9815.980.000%400-5.131%
2022-02-17
15.9815.9815.9815.98-1.963%207-5.131%
2022-02-16
16.1416.3016.1416.30+0.617%500-6.994%
2022-02-15
16.2016.2016.2016.20+1.887%100-6.420%
2022-02-14
15.9015.9015.9015.90-3.049%2,700-4.654%
2022-02-10
16.5416.5416.4016.40-1.383%1,402-7.561%
2022-02-09
16.4916.6316.4916.63+3.549%400-8.839%
2022-02-08
16.0616.0616.0616.06-0.310%441-5.604%
2022-02-07
16.1216.1216.1116.11-0.556%1,632-5.897%
2022-02-04
16.2016.2016.2016.20+0.872%150-6.420%
2022-02-03
16.1016.1016.0616.06-0.864%500-5.604%
2022-02-01
16.2016.2016.2016.20+0.248%100-6.420%
2022-01-31
16.0416.1616.0216.16+2.996%13,000-6.188%
2022-01-26
15.6715.6915.6715.69+1.883%2,100-3.378%
2022-01-25
15.4015.4015.4015.40-0.773%1,901-1.558%
2022-01-24
15.3115.5215.0715.52-0.704%3,031-2.320%
2022-01-21
15.7115.8415.6315.63-2.495%1,800-3.007%
2022-01-20
16.1116.1116.0316.03-0.804%1,315-5.427%
2022-01-19
16.1616.1616.1616.16-1.102%300-6.188%
2022-01-18
16.3916.4516.3416.34-1.685%1,000-7.222%
2022-01-17
16.6216.6216.6216.62-0.835%220-8.785%
2022-01-14
16.7216.7616.6616.76-2.331%605-9.547%
2022-01-13
17.1817.1817.1417.16+0.882%3,925-11.655%
2022-01-12
17.0117.0117.0117.01+0.118%1,090-10.876%
2022-01-11
16.9816.9916.9616.99+0.177%4,275-10.771%
2022-01-10
16.9016.9616.8416.96-0.177%940-10.613%
2022-01-07
17.0917.0916.9916.99-3.739%2,949-10.771%
2022-01-05
17.6517.6517.6517.65-2.324%300-14.108%
2022-01-04
18.0718.0718.0718.07+0.445%1,660-16.104%
2021-12-30
18.1418.1417.9917.99+0.784%300-15.731%
2021-12-22
17.8517.8517.8517.85+0.056%168-15.070%
2021-12-21
17.6317.8417.6317.84+1.826%675-15.022%
2021-12-20
17.5017.5217.5017.52-0.568%600-13.470%
2021-12-16
17.6217.6217.6217.62+1.090%100-13.961%
2021-12-14
17.4817.4817.4317.43-1.525%1,300-13.024%
2021-12-13
17.9317.9317.7017.70-0.394%3,600-14.350%
2021-12-10
17.7717.7717.7717.77+0.566%701-14.688%
2021-12-02
17.6717.6717.6717.67-2.214%300-14.205%
2021-12-01
18.0718.0718.0718.07+1.460%200-16.104%
2021-11-30
17.8217.8217.8117.81-1.330%600-14.879%
2021-11-29
17.8818.0517.8818.05+0.782%200-16.011%
2021-11-23
18.0118.0117.9117.91-1.268%206-15.355%
2021-11-19
18.1418.1418.1418.14+0.332%1,190-16.428%
2021-11-18
18.0818.0818.0818.08+0.724%100-16.150%
2021-11-17
17.9517.9517.9517.95+0.279%100-15.543%
2021-11-16
17.8617.9017.8617.90+0.902%1,330-15.307%
2021-11-15
17.7417.7417.7417.74+0.681%280-14.543%
2021-11-11
17.6217.6217.6217.62-0.564%640-13.961%
2021-11-05
17.7317.7317.7217.72+0.625%940-14.447%
2021-11-04
17.4817.6117.4817.61+4.017%1,400-13.913%
2021-10-29
16.9316.9316.9316.93+0.059%100-10.455%
2021-10-26
16.9116.9216.9116.92+0.178%1,638-10.402%
2021-10-25
16.8916.8916.8916.89+2.988%300-10.243%
2021-10-18
16.3716.4016.3716.40+0.552%1,152-7.561%
2021-10-15
16.3316.3516.3116.31+0.741%605-7.051%
2021-10-14
16.1916.1916.1916.19+1.824%300-6.362%
2021-10-12
15.9515.9515.9015.90-2.094%800-4.654%
2021-10-07
16.2416.2416.2416.24+1.247%300-6.650%
2021-10-06
16.0416.0416.0416.04+1.906%150-5.486%
2021-10-04
15.7815.7815.7415.74-3.317%435-3.685%
2021-09-30
16.2816.2816.2816.28-0.306%110-6.880%
2021-09-28
16.3316.3316.3316.33-3.487%165-7.165%
2021-09-23
16.9116.9516.9116.92+0.415%655-10.402%
2021-09-22
16.8516.8516.8516.85-0.766%217-10.030%
2021-09-17
16.9816.9816.9816.98-0.059%172-10.718%
2021-09-15
16.9916.9916.9916.99-0.059%1,491-10.771%
2021-09-10
17.0017.0017.0017.00-0.468%1,300-10.824%
2021-09-08
17.0817.0817.0817.08-0.117%495-11.241%
2021-09-07
17.1017.1017.1017.10+0.529%206-11.345%
2021-09-03
17.0117.0117.0117.01+0.177%1,000-10.876%
2021-09-02
17.0517.0516.9816.98+0.772%2,264-10.718%
2021-08-31
16.8516.8516.8516.85-0.119%500-10.030%
2021-08-30
16.8716.8716.8716.87-0.118%202-10.136%
2021-08-27
16.9016.9016.8716.89+0.416%6,704-10.243%
2021-08-26
17.0017.0016.7916.82+0.298%1,746-9.869%
2021-08-25
16.7716.7716.7716.77+0.479%673-9.600%
2021-08-24
16.6916.6916.6916.69+0.785%200-9.167%
2021-08-19
16.5916.5916.5616.56+1.037%700-8.454%
2021-08-17
16.3616.3916.3416.39+0.490%1,101-7.505%
2021-08-13
16.3116.3116.3116.31+0.369%461-7.051%
2021-08-12
16.1916.2516.1916.25+0.371%300-6.708%
2021-08-11
16.1916.2316.1816.19-1.341%2,300-6.362%
2021-08-09
16.3916.4116.3916.41-0.243%1,700-7.617%
2021-08-06
16.4516.4516.4516.45+0.673%100-7.842%
2021-08-05
16.3416.3416.3416.34+0.430%310-7.222%
2021-08-04
16.2716.2716.2716.27+0.062%220-6.822%
2021-08-03
16.2316.2616.2316.26+0.619%1,902-6.765%
2021-07-30
16.1416.1716.1316.16-0.980%2,858-6.188%
2021-07-29
16.3216.3216.3116.32-0.609%1,413-7.108%
2021-07-28
16.4016.4516.4016.42+0.490%1,305-7.674%
2021-07-27
16.4016.4016.3416.34+0.123%1,100-7.222%
2021-07-26
16.3216.3216.3216.32+0.679%230-7.108%
2021-07-22
16.2116.2116.2116.21+0.683%700-6.477%
2021-07-21
16.0916.1016.0216.10+0.562%1,116-5.839%
2021-07-19
16.0616.0716.0116.01-0.744%671-5.309%
2021-07-16
16.1116.1316.1116.13+0.311%1,160-6.014%
2021-07-15
16.0816.0816.0816.08+0.187%3,000-5.721%
2021-07-12
16.0516.0516.0516.05+2.099%1,000-5.545%
2021-07-02
15.7215.7215.7215.720.000%186-3.562%
2021-06-29
15.7115.7215.7115.72+1.419%1,900-3.562%
2021-06-25
15.5015.5015.5015.50+0.454%1,700-2.194%
2021-06-23
15.4215.4315.4215.43+0.130%2,900-1.750%
2021-06-22
15.4515.4815.4115.410.000%3,400-1.622%
2021-06-21
15.3215.4115.3215.41+0.391%1,300-1.622%
2021-06-17
15.3515.3515.3515.35+1.187%118-1.238%
2021-06-15
15.1715.1715.1715.17+1.268%200-0.066%
2021-06-10
14.9814.9814.9814.98+0.134%400+1.202%
2021-06-08
15.0115.0114.9614.96+0.403%1,100+1.337%
2021-06-07
14.9014.9414.8914.90+2.195%5,140+1.745%
2021-06-01
14.6714.6714.5814.58-1.018%201+3.978%
2021-05-31
14.7614.7714.7314.73-0.338%605+2.919%
2021-05-28
14.7814.7814.7814.78+0.476%1,000+2.571%
2021-05-27
14.7114.7114.7114.71+0.961%1,000+3.059%
2021-05-21
14.5714.5714.5714.57+2.606%550+4.049%
2021-05-19
14.1914.2014.1914.20-1.526%902+6.761%
2021-05-18
14.4414.4414.4214.42+0.839%201+5.132%
2021-05-17
14.3714.3714.3014.30+0.563%3,700+6.014%
2021-05-12
14.2114.2214.2114.22-1.044%5,000+6.610%
2021-05-11
14.3714.3714.3714.37-2.576%401+5.498%
2021-05-07
14.7514.7514.7514.75+1.166%303+2.780%
2021-05-06
14.5814.5814.5814.58-1.884%1,018+3.978%
2021-05-04
14.8614.8614.8614.86-1.393%800+2.019%
2021-05-03
15.0615.0715.0615.07-0.133%1,700+0.597%
2021-04-30
14.9415.1514.9415.09-1.630%4,500+0.464%
2021-04-28
15.3415.3415.3415.34-0.390%101-1.173%
2021-04-23
15.3915.4015.3915.40-0.194%2,200-1.558%
2021-04-20
15.4815.4815.4115.43-0.580%1,500-1.750%
2021-04-19
15.5615.5615.5215.52-0.321%6,220-2.320%
2021-04-16
15.5715.5715.5715.57-0.064%800-2.633%
2021-04-15
15.5515.5815.5515.58+0.451%1,000-2.696%
2021-04-13
15.5115.5415.5115.51+0.780%1,010-2.257%
2021-04-12
15.3015.3915.3015.39+0.326%2,402-1.494%
2021-04-09
15.3015.3415.2615.34+0.987%2,850-1.173%
2021-04-06
15.1915.1915.1915.19+0.132%500-0.197%
2021-04-05
15.1215.2015.1215.17+1.676%3,000-0.066%
2021-04-01
14.9214.9214.9214.92+2.052%1,700+1.609%
2021-03-30
14.6214.6214.6214.62-1.083%3,000+3.694%
2021-03-29
14.7414.7814.7414.78+1.651%1,840+2.571%
2021-03-26
14.5414.5414.5414.54+0.207%300+4.264%
2021-03-24
14.5214.5214.5114.51-1.427%3,000+4.480%
2021-03-23
14.7214.7214.7214.72+1.238%200+2.989%
2021-03-17
14.5414.5414.5414.54+0.207%402+4.264%
2021-03-11
14.5114.5114.5114.51+1.540%1,000+4.480%
2021-03-10
14.3314.3314.2914.29+1.276%550+6.088%
2021-03-08
14.1014.1114.1014.11-3.091%1,300+7.442%
2021-02-25
14.5714.5714.5614.56-4.084%1,504+4.121%
2021-02-19
15.1815.1815.1815.18-1.043%304-0.132%
2021-02-16
15.3415.3415.3415.34+2.472%1,500-1.173%
2021-01-28
14.8814.9714.8814.97-0.399%12,100+1.269%
2021-01-25
15.0315.0315.0315.03+0.940%600+0.865%
2021-01-21
14.8914.8914.8914.89+2.056%400+1.813%
2021-01-19
14.5914.5914.5914.59+0.551%104+3.907%
2021-01-15
14.4814.5114.4814.51+0.834%400+4.480%
2021-01-04
14.3514.3914.3514.39-1.708%600+5.351%
2020-12-21
14.6414.6414.6414.64+0.068%700+3.552%
2020-12-18
14.6314.6314.6314.63+0.827%400+3.623%
2020-12-17
14.5214.5214.5114.51+0.207%2,200+4.480%
2020-12-16
14.4514.4814.4514.48+1.117%300+4.696%
2020-11-30
14.3314.3314.3214.32-0.831%3,000+5.866%
2020-11-27
14.4414.4414.4414.44+0.347%300+4.986%
2020-11-24
14.3814.3914.3514.39-0.069%571+5.351%
2020-11-17
14.4014.4014.4014.40+4.272%100+5.278%
2020-10-27
13.8113.8113.8113.81-3.088%132+9.776%
2020-10-19
14.2514.2514.2514.25-0.210%120+6.386%
2020-10-16
14.2814.2814.2814.28-1.449%200+6.162%
2020-10-14
14.4914.4914.4914.49+2.403%1,160+4.624%
2020-10-07
14.1514.1514.1514.15+0.640%1,905+7.138%
2020-10-05
14.0514.0614.0514.06-0.213%900+7.824%
2020-10-01
14.0914.0914.0914.09+0.285%602+7.594%
2020-09-30
14.0514.0514.0514.05+0.357%249+7.900%
2020-09-29
14.0014.0014.0014.00+0.287%2,000+8.286%
2020-09-28
13.9613.9613.9613.96+2.121%300+8.596%
2020-09-23
13.6713.6713.6713.67-1.228%1,000+10.900%
2020-09-22
13.7613.8413.7613.84-1.143%1,911+9.538%
2020-09-15
14.0014.0014.0014.00+0.575%100+8.286%
2020-09-14
13.9213.9213.9213.92+1.458%400+8.908%
2020-09-10
13.7313.7313.7213.72-0.867%2,503+10.496%
2020-09-04
13.7613.8413.7613.84-1.565%1,388+9.538%
2020-09-03
14.1014.1014.0614.06-0.846%500+7.824%
2020-08-27
14.1914.1914.1814.18+3.504%1,902+6.911%
2020-08-20
13.7013.7013.7013.70+0.661%101+10.657%
2020-08-18
13.6313.6313.6113.61+0.666%17,100+11.389%
2020-08-14
13.5213.5213.5213.52+0.074%2,500+12.130%
2020-08-12
13.5113.5113.5113.51-0.515%100+12.213%
2020-08-05
13.5813.5813.5713.58-0.294%1,507+11.635%
2020-08-04
13.6413.6413.6113.62-0.366%1,140+11.307%
2020-07-17
13.6713.6713.6713.67+3.092%124+10.900%
2020-06-26
13.2613.2613.2613.26-0.151%4,000+14.329%
2020-06-25
13.2813.2813.2813.28+0.835%100+14.157%
2020-06-19
13.1713.1713.1713.17+1.464%101+15.110%
2020-06-15
12.9812.9812.9812.98-1.443%400+16.795%
2020-06-10
13.1713.1713.1713.17+1.152%1,000+15.110%
2020-06-05
12.9413.0212.9413.02+0.463%4,010+16.436%
2020-06-03
12.9612.9612.9612.96+0.465%1,000+16.975%
2020-06-02
12.9012.9012.9012.90-0.693%830+17.519%
2020-05-26
13.0613.0612.9912.99-1.142%1,401+16.705%
2020-05-25
13.1313.1413.1313.14+3.221%618+15.373%
2020-05-15
12.7312.7312.7312.73+2.249%400+19.089%
2020-05-04
12.4512.4512.4512.45-1.581%209+21.767%
2020-04-27
12.6512.6512.6512.65+0.717%204+19.842%
2020-04-24
12.5112.5612.5112.56+2.614%2,200+20.701%
2020-04-21
12.3112.3112.2412.24-1.923%900+23.856%
2020-04-16
12.4412.4812.4412.48+3.741%1,603+21.474%
2020-04-09
11.9012.0311.9012.03+0.838%240+26.018%
2020-04-07
11.9311.9311.9311.93+6.518%2,500+27.075%
2020-04-03
11.2011.2011.2011.200.000%2,000+35.357%
2020-04-01
11.2611.2611.2011.20-3.198%2,200+35.357%
2020-03-25
11.3411.6011.3411.57+6.244%500+31.029%
2020-03-23
10.7010.8910.6010.89-3.714%5,502+39.210%
2020-03-19
11.3111.3111.3111.31+4.240%400+34.041%
2020-03-18
10.6210.8510.6210.85-1.899%3,200+39.724%
2020-03-17
10.8811.0610.8811.06+4.636%3,800+37.071%
2020-03-16
10.6410.8110.5710.57-6.460%4,201+43.425%
2020-03-13
11.3011.3011.3011.30+4.147%100+34.159%
2020-03-12
11.1111.1110.8510.85-8.051%1,200+39.724%
2020-03-11
11.9812.0311.8011.80+0.426%74,800+28.475%
2020-03-10
11.7511.7511.7511.75-1.591%600+29.021%
2020-03-09
11.8411.9411.8411.94-4.861%3,000+26.968%
2020-03-05
12.5512.5512.5512.55-1.259%2,000+20.797%
2020-03-03
12.7112.7112.7112.71+2.500%1,000+19.276%
2020-03-02
12.4612.4612.4012.40+2.479%2,505+22.258%
2020-02-28
12.1012.1012.1012.10-7.915%205+25.289%
2020-02-24
13.2013.2013.1413.14-5.331%4,400+15.373%
2020-02-19
13.9013.9013.8813.88+0.434%1,273+9.222%
2020-02-18
13.8213.8213.8213.82-0.289%100+9.696%
2020-02-13
13.8613.8613.8613.86+0.072%100+9.380%
2020-02-11
13.9113.9113.8513.85+0.145%2,400+9.458%
2020-02-10
13.8313.8313.8313.83+0.655%100+9.617%
2020-02-05
13.7413.7413.7413.74+2.767%2,300+10.335%
2020-01-30
13.3713.3713.3713.37-0.816%100+13.388%
2020-01-28
13.4813.4813.4813.48-1.606%4,400+12.463%
2020-01-23
13.7113.7113.7013.70-0.218%2,200+10.657%
2020-01-20
13.7313.7313.7313.73+1.105%100+10.415%
2020-01-16
13.5813.5813.5813.58+0.518%2,000+11.635%
2020-01-15
13.5213.5213.5113.51+0.896%200+12.213%
2020-01-10
13.3913.3913.3913.39+1.825%103+13.219%
2020-01-07
13.1513.1513.1513.15+0.458%1,200+15.285%
2020-01-06
13.0913.0913.0813.09-0.532%425+15.814%
2020-01-03
13.1613.1713.1613.160.000%1,750+15.198%
2019-12-30
13.1613.1613.1613.16-1.275%1,500+15.198%
2019-12-27
13.3313.3313.3313.33-0.150%100+13.728%
2019-12-23
13.3513.3513.3513.35+0.831%300+13.558%
2019-12-17
13.2413.2413.2413.24+1.612%2,000+14.502%
2019-12-04
13.0313.0313.0313.03-1.437%2,500+16.347%
2019-11-25
13.2113.2313.2113.22+1.148%10,500+14.675%
2019-11-15
13.0713.0713.0713.07+1.475%900+15.991%
2019-11-06
12.8812.8812.8812.88-0.770%100+17.702%
2019-11-04
12.9812.9812.9812.98+1.804%275+16.795%
2019-11-01
12.7512.7512.7512.75+0.394%100+18.902%
2019-10-31
12.7212.7212.6912.70-0.470%3,400+19.370%
2019-10-30
12.7612.7612.7612.76+0.078%100+18.809%
2019-10-28
12.7412.7512.7412.75+0.631%1,203+18.902%
2019-10-25
12.6212.6712.6212.67+0.876%2,000+19.653%
2019-10-24
12.5612.5612.5612.56-0.397%200+20.701%
2019-10-22
12.6012.6112.6012.61+0.398%1,600+20.222%
2019-10-21
12.5612.5612.5612.56+0.239%2,521+20.701%
2019-10-15
12.5212.5312.5212.53+0.967%4,000+20.990%
2019-10-11
12.4412.4412.4112.41+1.555%900+22.160%
2019-10-08
12.2212.2212.2212.22-0.731%1,300+24.059%
2019-10-04
12.3112.3112.3112.31+1.234%500+23.152%
2019-10-02
12.1612.1612.1612.16-1.299%1,300+24.671%
2019-10-01
12.5312.5312.3212.32-1.833%4,800+23.052%
2019-09-30
12.5512.5512.5512.55-0.238%400+20.797%
2019-09-26
12.5812.5812.5812.58-0.079%1,100+20.509%
2019-09-25
12.5912.5912.5912.59-0.396%100+20.413%
2019-09-23
12.6412.6412.6412.64-0.629%2,000+19.937%
2019-09-11
12.7212.7212.7212.72+2.913%800+19.182%
2019-09-03
12.3612.3612.3612.36+0.570%2,000+22.654%
2019-08-27
12.3212.3212.2912.29+0.408%2,500+23.352%
2019-08-23
12.2912.2912.2412.24-0.326%3,000+23.856%
2019-08-16
12.2812.2812.2812.28+1.404%1,100+23.453%
2019-08-14
12.1112.1112.1112.11-1.465%1,200+25.186%
2019-08-12
12.2912.2912.2912.29-0.647%1,202+23.352%
2019-08-07
12.3712.3712.3712.37-1.825%701+22.555%
2019-08-02
12.6012.6012.6012.60-2.928%302+20.317%
2019-07-31
12.9812.9812.9812.98-0.916%100+16.795%
2019-07-30
13.0713.1013.0613.10-0.607%23,600+15.725%
2019-07-29
13.1813.1813.1813.18+0.381%100+15.023%
2019-07-25
13.1413.1413.1113.13-0.152%3,600+15.461%
2019-07-24
13.0313.1513.0313.15+2.176%501+15.285%
2019-07-23
12.8712.8712.8712.87-0.078%109+17.793%
2019-07-19
12.8812.8812.8812.88-0.310%500+17.702%
2019-07-16
12.9112.9212.9112.92+0.780%604+17.337%
2019-07-11
12.8212.8212.8212.82+0.078%3,000+18.253%
2019-07-02
12.7912.8112.7912.81+1.909%1,200+18.345%
2019-06-27
12.5612.5712.5612.57-1.179%10,700+20.605%
2019-06-24
12.7212.7212.7212.72-0.703%200+19.182%
2019-06-19
12.8112.8212.7912.81+0.708%9,191+18.345%
2019-06-14
12.7212.7212.7212.72+0.952%100+19.182%
2019-06-12
12.6312.6312.6012.600.000%5,133+20.317%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC