Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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		15.160015.160015.160015.1600-1.109%2,0000.000%
2022-03-09		15.330015.330015.330015.3300+1.322%1,000-1.109%
2022-03-08		15.130015.130015.130015.1300+0.199%1,300+0.198%
2022-03-07		15.100015.100015.100015.1000-4.611%100+0.397%
2022-02-25		15.830015.830015.830015.8300+5.253%100-4.232%
2022-02-24		15.040015.040015.040015.0400-5.882%200+0.798%
2022-02-18		15.980015.980015.980015.98000.000%400-5.131%
2022-02-17		15.980015.980015.980015.9800-1.963%207-5.131%
2022-02-16		16.140016.300016.140016.3000+0.617%500-6.994%
2022-02-15		16.200016.200016.200016.2000+1.887%100-6.420%
2022-02-14		15.900015.900015.900015.9000-3.049%2,700-4.654%
2022-02-10		16.540016.540016.400016.4000-1.383%1,402-7.561%
2022-02-09		16.490016.630016.490016.6300+3.549%400-8.839%
2022-02-08		16.060016.060016.060016.0600-0.310%441-5.604%
2022-02-07		16.120016.120016.110016.1100-0.556%1,632-5.897%
2022-02-04		16.200016.200016.200016.2000+0.872%150-6.420%
2022-02-03		16.100016.100016.060016.0600-0.864%500-5.604%
2022-02-01		16.200016.200016.200016.2000+0.248%100-6.420%
2022-01-31		16.040016.160016.020016.1600+2.996%13,000-6.188%
2022-01-26		15.670015.690015.670015.6900+1.883%2,100-3.378%
2022-01-25		15.400015.400015.400015.4000-0.773%1,901-1.558%
2022-01-24		15.310015.520015.070015.5200-0.704%3,031-2.320%
2022-01-21		15.710015.840015.630015.6300-2.495%1,800-3.007%
2022-01-20		16.110016.110016.030016.0300-0.804%1,315-5.427%
2022-01-19		16.160016.160016.160016.1600-1.102%300-6.188%
2022-01-18		16.390016.450016.340016.3400-1.685%1,000-7.222%
2022-01-17		16.620016.620016.620016.6200-0.835%220-8.785%
2022-01-14		16.720016.760016.660016.7600-2.331%605-9.547%
2022-01-13		17.180017.180017.140017.1600+0.882%3,925-11.655%
2022-01-12		17.010017.010017.010017.0100+0.118%1,090-10.876%
2022-01-11		16.980016.990016.960016.9900+0.177%4,275-10.771%
2022-01-10		16.900016.960016.840016.9600-0.177%940-10.613%
2022-01-07		17.090017.090016.990016.9900-3.739%2,949-10.771%
2022-01-05		17.650017.650017.650017.6500-2.324%300-14.108%
2022-01-04		18.070018.070018.070018.0700+0.445%1,660-16.104%
2021-12-30		18.140018.140017.990017.9900+0.784%300-15.731%
2021-12-22		17.850017.850017.850017.8500+0.056%168-15.070%
2021-12-21		17.630017.840017.630017.8400+1.826%675-15.022%
2021-12-20		17.500017.520017.500017.5200-0.568%600-13.470%
2021-12-16		17.620017.620017.620017.6200+1.090%100-13.961%
2021-12-14		17.480017.480017.430017.4300-1.525%1,300-13.024%
2021-12-13		17.930017.930017.700017.7000-0.394%3,600-14.350%
2021-12-10		17.770017.770017.770017.7700+0.566%701-14.688%
2021-12-02		17.670017.670017.670017.6700-2.214%300-14.205%
2021-12-01		18.070018.070018.070018.0700+1.460%200-16.104%
2021-11-30		17.820017.820017.810017.8100-1.330%600-14.879%
2021-11-29		17.880018.050017.880018.0500+0.782%200-16.011%
2021-11-23		18.010018.010017.910017.9100-1.268%206-15.355%
2021-11-19		18.140018.140018.140018.1400+0.332%1,190-16.428%
2021-11-18		18.080018.080018.080018.0800+0.724%100-16.150%
2021-11-17		17.950017.950017.950017.9500+0.279%100-15.543%
2021-11-16		17.860017.900017.860017.9000+0.902%1,330-15.307%
2021-11-15		17.740017.740017.740017.7400+0.681%280-14.543%
2021-11-11		17.620017.620017.620017.6200-0.564%640-13.961%
2021-11-05		17.730017.730017.720017.7200+0.625%940-14.447%
2021-11-04		17.480017.610017.480017.6100+4.017%1,400-13.913%
2021-10-29		16.930016.930016.930016.9300+0.059%100-10.455%
2021-10-26		16.910016.920016.910016.9200+0.178%1,638-10.402%
2021-10-25		16.890016.890016.890016.8900+2.988%300-10.243%
2021-10-18		16.370016.400016.370016.4000+0.552%1,152-7.561%
2021-10-15		16.330016.350016.310016.3100+0.741%605-7.051%
2021-10-14		16.190016.190016.190016.1900+1.824%300-6.362%
2021-10-12		15.950015.950015.900015.9000-2.094%800-4.654%
2021-10-07		16.240016.240016.240016.2400+1.247%300-6.650%
2021-10-06		16.040016.040016.040016.0400+1.906%150-5.486%
2021-10-04		15.780015.780015.740015.7400-3.317%435-3.685%
2021-09-30		16.280016.280016.280016.2800-0.306%110-6.880%
2021-09-28		16.330016.330016.330016.3300-3.487%165-7.165%
2021-09-23		16.910016.950016.910016.9200+0.415%655-10.402%
2021-09-22		16.850016.850016.850016.8500-0.766%217-10.030%
2021-09-17		16.980016.980016.980016.9800-0.059%172-10.718%
2021-09-15		16.990016.990016.990016.9900-0.059%1,491-10.771%
2021-09-10		17.000017.000017.000017.0000-0.468%1,300-10.824%
2021-09-08		17.080017.080017.080017.0800-0.117%495-11.241%
2021-09-07		17.100017.100017.100017.1000+0.529%206-11.345%
2021-09-03		17.010017.010017.010017.0100+0.177%1,000-10.876%
2021-09-02		17.050017.050016.980016.9800+0.772%2,264-10.718%
2021-08-31		16.850016.850016.850016.8500-0.119%500-10.030%
2021-08-30		16.870016.870016.870016.8700-0.118%202-10.136%
2021-08-27		16.900016.900016.870016.8900+0.416%6,704-10.243%
2021-08-26		17.000017.000016.790016.8200+0.298%1,746-9.869%
2021-08-25		16.770016.770016.770016.7700+0.479%673-9.600%
2021-08-24		16.690016.690016.690016.6900+0.785%200-9.167%
2021-08-19		16.590016.590016.560016.5600+1.037%700-8.454%
2021-08-17		16.360016.390016.340016.3900+0.490%1,101-7.505%
2021-08-13		16.310016.310016.310016.3100+0.369%461-7.051%
2021-08-12		16.190016.250016.190016.2500+0.371%300-6.708%
2021-08-11		16.190016.230016.180016.1900-1.341%2,300-6.362%
2021-08-09		16.390016.410016.390016.4100-0.243%1,700-7.617%
2021-08-06		16.450016.450016.450016.4500+0.673%100-7.842%
2021-08-05		16.340016.340016.340016.3400+0.430%310-7.222%
2021-08-04		16.270016.270016.270016.2700+0.062%220-6.822%
2021-08-03		16.230016.260016.230016.2600+0.619%1,902-6.765%
2021-07-30		16.140016.170016.130016.1600-0.980%2,858-6.188%
2021-07-29		16.320016.320016.310016.3200-0.609%1,413-7.108%
2021-07-28		16.400016.450016.400016.4200+0.490%1,305-7.674%
2021-07-27		16.400016.400016.340016.3400+0.123%1,100-7.222%
2021-07-26		16.320016.320016.320016.3200+0.679%230-7.108%
2021-07-22		16.210016.210016.210016.2100+0.683%700-6.477%
2021-07-21		16.090016.100016.020016.1000+0.562%1,116-5.839%
2021-07-19		16.060016.070016.010016.0100-0.744%671-5.309%
2021-07-16		16.110016.130016.110016.1300+0.311%1,160-6.014%
2021-07-15		16.080016.080016.080016.0800+0.187%3,000-5.721%
2021-07-12		16.050016.050016.050016.0500+2.099%1,000-5.545%
2021-07-02		15.720015.720015.720015.72000.000%186-3.562%
2021-06-29		15.710015.720015.710015.7200+1.419%1,900-3.562%
2021-06-25		15.500015.500015.500015.5000+0.454%1,700-2.194%
2021-06-23		15.420015.430015.420015.4300+0.130%2,900-1.750%
2021-06-22		15.450015.480015.410015.41000.000%3,400-1.622%
2021-06-21		15.320015.410015.320015.4100+0.391%1,300-1.622%
2021-06-17		15.350015.350015.350015.3500+1.187%118-1.238%
2021-06-15		15.170015.170015.170015.1700+1.268%200-0.066%
2021-06-10		14.980014.980014.980014.9800+0.134%400+1.202%
2021-06-08		15.010015.010014.960014.9600+0.403%1,100+1.337%
2021-06-07		14.900014.940014.890014.9000+2.195%5,140+1.745%
2021-06-01		14.670014.670014.580014.5800-1.018%201+3.978%
2021-05-31		14.760014.770014.730014.7300-0.338%605+2.919%
2021-05-28		14.780014.780014.780014.7800+0.476%1,000+2.571%
2021-05-27		14.710014.710014.710014.7100+0.961%1,000+3.059%
2021-05-21		14.570014.570014.570014.5700+2.606%550+4.049%
2021-05-19		14.190014.200014.190014.2000-1.526%902+6.761%
2021-05-18		14.440014.440014.420014.4200+0.839%201+5.132%
2021-05-17		14.370014.370014.300014.3000+0.563%3,700+6.014%
2021-05-12		14.210014.220014.210014.2200-1.044%5,000+6.610%
2021-05-11		14.370014.370014.370014.3700-2.576%401+5.498%
2021-05-07		14.750014.750014.750014.7500+1.166%303+2.780%
2021-05-06		14.580014.580014.580014.5800-1.884%1,018+3.978%
2021-05-04		14.860014.860014.860014.8600-1.393%800+2.019%
2021-05-03		15.060015.070015.060015.0700-0.133%1,700+0.597%
2021-04-30		14.940015.150014.940015.0900-1.630%4,500+0.464%
2021-04-28		15.340015.340015.340015.3400-0.390%101-1.173%
2021-04-23		15.390015.400015.390015.4000-0.194%2,200-1.558%
2021-04-20		15.480015.480015.410015.4300-0.580%1,500-1.750%
2021-04-19		15.560015.560015.520015.5200-0.321%6,220-2.320%
2021-04-16		15.570015.570015.570015.5700-0.064%800-2.633%
2021-04-15		15.550015.580015.550015.5800+0.451%1,000-2.696%
2021-04-13		15.510015.540015.510015.5100+0.780%1,010-2.257%
2021-04-12		15.300015.390015.300015.3900+0.326%2,402-1.494%
2021-04-09		15.300015.340015.260015.3400+0.987%2,850-1.173%
2021-04-06		15.190015.190015.190015.1900+0.132%500-0.197%
2021-04-05		15.120015.200015.120015.1700+1.676%3,000-0.066%
2021-04-01		14.920014.920014.920014.9200+2.052%1,700+1.609%
2021-03-30		14.620014.620014.620014.6200-1.083%3,000+3.694%
2021-03-29		14.740014.780014.740014.7800+1.651%1,840+2.571%
2021-03-26		14.540014.540014.540014.5400+0.207%300+4.264%
2021-03-24		14.520014.520014.510014.5100-1.427%3,000+4.480%
2021-03-23		14.720014.720014.720014.7200+1.238%200+2.989%
2021-03-17		14.540014.540014.540014.5400+0.207%402+4.264%
2021-03-11		14.510014.510014.510014.5100+1.540%1,000+4.480%
2021-03-10		14.330014.330014.290014.2900+1.276%550+6.088%
2021-03-08		14.100014.110014.100014.1100-3.091%1,300+7.442%
2021-02-25		14.570014.570014.560014.5600-4.084%1,504+4.121%
2021-02-19		15.180015.180015.180015.1800-1.043%304-0.132%
2021-02-16		15.340015.340015.340015.3400+2.472%1,500-1.173%
2021-01-28		14.880014.970014.880014.9700-0.399%12,100+1.269%
2021-01-25		15.030015.030015.030015.0300+0.940%600+0.865%
2021-01-21		14.890014.890014.890014.8900+2.056%400+1.813%
2021-01-19		14.590014.590014.590014.5900+0.551%104+3.907%
2021-01-15		14.480014.510014.480014.5100+0.834%400+4.480%
2021-01-04		14.350014.390014.350014.3900-1.708%600+5.351%
2020-12-21		14.640014.640014.640014.6400+0.068%700+3.552%
2020-12-18		14.630014.630014.630014.6300+0.827%400+3.623%
2020-12-17		14.520014.520014.510014.5100+0.207%2,200+4.480%
2020-12-16		14.450014.480014.450014.4800+1.117%300+4.696%
2020-11-30		14.330014.330014.320014.3200-0.831%3,000+5.866%
2020-11-27		14.440014.440014.440014.4400+0.347%300+4.986%
2020-11-24		14.380014.390014.350014.3900-0.069%571+5.351%
2020-11-17		14.400014.400014.400014.4000+4.272%100+5.278%
2020-10-27		13.810013.810013.810013.8100-3.088%132+9.776%
2020-10-19		14.250014.250014.250014.2500-0.210%120+6.386%
2020-10-16		14.280014.280014.280014.2800-1.449%200+6.162%
2020-10-14		14.490014.490014.490014.4900+2.403%1,160+4.624%
2020-10-07		14.150014.150014.150014.1500+0.640%1,905+7.138%
2020-10-05		14.050014.060014.050014.0600-0.213%900+7.824%
2020-10-01		14.090014.090014.090014.0900+0.285%602+7.594%
2020-09-30		14.050014.050014.050014.0500+0.357%249+7.900%
2020-09-29		14.000014.000014.000014.0000+0.287%2,000+8.286%
2020-09-28		13.960013.960013.960013.9600+2.121%300+8.596%
2020-09-23		13.670013.670013.670013.6700-1.228%1,000+10.900%
2020-09-22		13.760013.840013.760013.8400-1.143%1,911+9.538%
2020-09-15		14.000014.000014.000014.0000+0.575%100+8.286%
2020-09-14		13.920013.920013.920013.9200+1.458%400+8.908%
2020-09-10		13.730013.730013.720013.7200-0.867%2,503+10.496%
2020-09-04		13.760013.840013.760013.8400-1.565%1,388+9.538%
2020-09-03		14.100014.100014.060014.0600-0.846%500+7.824%
2020-08-27		14.190014.190014.180014.1800+3.504%1,902+6.911%
2020-08-20		13.700013.700013.700013.7000+0.661%101+10.657%
2020-08-18		13.630013.630013.610013.6100+0.666%17,100+11.389%
2020-08-14		13.520013.520013.520013.5200+0.074%2,500+12.130%
2020-08-12		13.510013.510013.510013.5100-0.515%100+12.213%
2020-08-05		13.580013.580013.570013.5800-0.294%1,507+11.635%
2020-08-04		13.640013.640013.610013.6200-0.366%1,140+11.307%
2020-07-17		13.670013.670013.670013.6700+3.092%124+10.900%
2020-06-26		13.260013.260013.260013.2600-0.151%4,000+14.329%
2020-06-25		13.280013.280013.280013.2800+0.835%100+14.157%
2020-06-19		13.170013.170013.170013.1700+1.464%101+15.110%
2020-06-15		12.980012.980012.980012.9800-1.443%400+16.795%
2020-06-10		13.170013.170013.170013.1700+1.152%1,000+15.110%
2020-06-05		12.940013.020012.940013.0200+0.463%4,010+16.436%
2020-06-03		12.960012.960012.960012.9600+0.465%1,000+16.975%
2020-06-02		12.900012.900012.900012.9000-0.693%830+17.519%
2020-05-26		13.060013.060012.990012.9900-1.142%1,401+16.705%
2020-05-25		13.130013.140013.130013.1400+3.221%618+15.373%
2020-05-15		12.730012.730012.730012.7300+2.249%400+19.089%
2020-05-04		12.450012.450012.450012.4500-1.581%209+21.767%
2020-04-27		12.650012.650012.650012.6500+0.717%204+19.842%
2020-04-24		12.510012.560012.510012.5600+2.614%2,200+20.701%
2020-04-21		12.310012.310012.240012.2400-1.923%900+23.856%
2020-04-16		12.440012.480012.440012.4800+3.741%1,603+21.474%
2020-04-09		11.900012.030011.900012.0300+0.838%240+26.018%
2020-04-07		11.930011.930011.930011.9300+6.518%2,500+27.075%
2020-04-03		11.200011.200011.200011.20000.000%2,000+35.357%
2020-04-01		11.260011.260011.200011.2000-3.198%2,200+35.357%
2020-03-25		11.340011.600011.340011.5700+6.244%500+31.029%
2020-03-23		10.700010.890010.600010.8900-3.714%5,502+39.210%
2020-03-19		11.310011.310011.310011.3100+4.240%400+34.041%
2020-03-18		10.620010.850010.620010.8500-1.899%3,200+39.724%
2020-03-17		10.880011.060010.880011.0600+4.636%3,800+37.071%
2020-03-16		10.640010.810010.570010.5700-6.460%4,201+43.425%
2020-03-13		11.300011.300011.300011.3000+4.147%100+34.159%
2020-03-12		11.110011.110010.850010.8500-8.051%1,200+39.724%
2020-03-11		11.980012.030011.800011.8000+0.426%74,800+28.475%
2020-03-10		11.750011.750011.750011.7500-1.591%600+29.021%
2020-03-09		11.840011.940011.840011.9400-4.861%3,000+26.968%
2020-03-05		12.550012.550012.550012.5500-1.259%2,000+20.797%
2020-03-03		12.710012.710012.710012.7100+2.500%1,000+19.276%
2020-03-02		12.460012.460012.400012.4000+2.479%2,505+22.258%
2020-02-28		12.100012.100012.100012.1000-7.915%205+25.289%
2020-02-24		13.200013.200013.140013.1400-5.331%4,400+15.373%
2020-02-19		13.900013.900013.880013.8800+0.434%1,273+9.222%
2020-02-18		13.820013.820013.820013.8200-0.289%100+9.696%
2020-02-13		13.860013.860013.860013.8600+0.072%100+9.380%
2020-02-11		13.910013.910013.850013.8500+0.145%2,400+9.458%
2020-02-10		13.830013.830013.830013.8300+0.655%100+9.617%
2020-02-05		13.740013.740013.740013.7400+2.767%2,300+10.335%
2020-01-30		13.370013.370013.370013.3700-0.816%100+13.388%
2020-01-28		13.480013.480013.480013.4800-1.606%4,400+12.463%
2020-01-23		13.710013.710013.700013.7000-0.218%2,200+10.657%
2020-01-20		13.730013.730013.730013.7300+1.105%100+10.415%
2020-01-16		13.580013.580013.580013.5800+0.518%2,000+11.635%
2020-01-15		13.520013.520013.510013.5100+0.896%200+12.213%
2020-01-10		13.390013.390013.390013.3900+1.825%103+13.219%
2020-01-07		13.150013.150013.150013.1500+0.458%1,200+15.285%
2020-01-06		13.090013.090013.080013.0900-0.532%425+15.814%
2020-01-03		13.160013.170013.160013.16000.000%1,750+15.198%
2019-12-30		13.160013.160013.160013.1600-1.275%1,500+15.198%
2019-12-27		13.330013.330013.330013.3300-0.150%100+13.728%
2019-12-23		13.350013.350013.350013.3500+0.831%300+13.558%
2019-12-17		13.240013.240013.240013.2400+1.612%2,000+14.502%
2019-12-04		13.030013.030013.030013.0300-1.437%2,500+16.347%
2019-11-25		13.210013.230013.210013.2200+1.148%10,500+14.675%
2019-11-15		13.070013.070013.070013.0700+1.475%900+15.991%
2019-11-06		12.880012.880012.880012.8800-0.770%100+17.702%
2019-11-04		12.980012.980012.980012.9800+1.804%275+16.795%
2019-11-01		12.750012.750012.750012.7500+0.394%100+18.902%
2019-10-31		12.720012.720012.690012.7000-0.470%3,400+19.370%
2019-10-30		12.760012.760012.760012.7600+0.078%100+18.809%
2019-10-28		12.740012.750012.740012.7500+0.631%1,203+18.902%
2019-10-25		12.620012.670012.620012.6700+0.876%2,000+19.653%
2019-10-24		12.560012.560012.560012.5600-0.397%200+20.701%
2019-10-22		12.600012.610012.600012.6100+0.398%1,600+20.222%
2019-10-21		12.560012.560012.560012.5600+0.239%2,521+20.701%
2019-10-15		12.520012.530012.520012.5300+0.967%4,000+20.990%
2019-10-11		12.440012.440012.410012.4100+1.555%900+22.160%
2019-10-08		12.220012.220012.220012.2200-0.731%1,300+24.059%
2019-10-04		12.310012.310012.310012.3100+1.234%500+23.152%
2019-10-02		12.160012.160012.160012.1600-1.299%1,300+24.671%
2019-10-01		12.530012.530012.320012.3200-1.833%4,800+23.052%
2019-09-30		12.550012.550012.550012.5500-0.238%400+20.797%
2019-09-26		12.580012.580012.580012.5800-0.079%1,100+20.509%
2019-09-25		12.590012.590012.590012.5900-0.396%100+20.413%
2019-09-23		12.640012.640012.640012.6400-0.629%2,000+19.937%
2019-09-11		12.720012.720012.720012.7200+2.913%800+19.182%
2019-09-03		12.360012.360012.360012.3600+0.570%2,000+22.654%
2019-08-27		12.320012.320012.290012.2900+0.408%2,500+23.352%
2019-08-23		12.290012.290012.240012.2400-0.326%3,000+23.856%
2019-08-16		12.280012.280012.280012.2800+1.404%1,100+23.453%
2019-08-14		12.110012.110012.110012.1100-1.465%1,200+25.186%
2019-08-12		12.290012.290012.290012.2900-0.647%1,202+23.352%
2019-08-07		12.370012.370012.370012.3700-1.825%701+22.555%
2019-08-02		12.600012.600012.600012.6000-2.928%302+20.317%
2019-07-31		12.980012.980012.980012.9800-0.916%100+16.795%
2019-07-30		13.070013.100013.060013.1000-0.607%23,600+15.725%
2019-07-29		13.180013.180013.180013.1800+0.381%100+15.023%
2019-07-25		13.140013.140013.110013.1300-0.152%3,600+15.461%
2019-07-24		13.030013.150013.030013.1500+2.176%501+15.285%
2019-07-23		12.870012.870012.870012.8700-0.078%109+17.793%
2019-07-19		12.880012.880012.880012.8800-0.310%500+17.702%
2019-07-16		12.910012.920012.910012.9200+0.780%604+17.337%
2019-07-11		12.820012.820012.820012.8200+0.078%3,000+18.253%
2019-07-02		12.790012.810012.790012.8100+1.909%1,200+18.345%
2019-06-27		12.560012.570012.560012.5700-1.179%10,700+20.605%
2019-06-24		12.720012.720012.720012.7200-0.703%200+19.182%
2019-06-19		12.810012.820012.790012.8100+0.708%9,191+18.345%
2019-06-14		12.720012.720012.720012.7200+0.952%100+19.182%
2019-06-12		12.630012.630012.600012.60000.000%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 - 2026 ChartExchange LLC