| Middlefield Canadian Income Trust Inv Co - (MCT) share price history |
| Date |
Open |
High |
Low |
Close |
Volume |
| 16/09/2025 |
137.00 |
138.00 |
135.20 |
138.00 |
113,965 |
15/09/2025 |
134.00 |
137.00 |
133.50 |
136.00 |
190,676 |
12/09/2025 |
136.00 |
137.00 |
134.62 |
136.50 |
129,946 |
11/09/2025 |
137.00 |
137.00 |
133.00 |
134.50 |
342,047 |
10/09/2025 |
135.50 |
136.37 |
133.00 |
135.50 |
154,692 |
09/09/2025 |
135.50 |
135.51 |
134.39 |
134.75 |
110,795 |
08/09/2025 |
133.00 |
137.00 |
133.00 |
134.75 |
78,093 |
05/09/2025 |
137.00 |
137.00 |
133.49 |
135.00 |
126,614 |
04/09/2025 |
134.00 |
136.50 |
133.56 |
135.25 |
108,218 |
03/09/2025 |
134.00 |
136.50 |
132.50 |
135.25 |
86,998 |
02/09/2025 |
134.50 |
135.50 |
132.00 |
134.75 |
123,648 |
01/09/2025 |
135.00 |
135.84 |
132.64 |
135.50 |
47,159 |
29/08/2025 |
135.00 |
135.68 |
132.56 |
134.50 |
78,958 |
28/08/2025 |
134.00 |
135.50 |
132.50 |
134.25 |
60,710 |
27/08/2025 |
134.00 |
136.00 |
130.50 |
134.50 |
131,842 |
26/08/2025 |
134.02 |
135.00 |
131.50 |
134.25 |
41,841 |
22/08/2025 |
134.50 |
135.00 |
131.50 |
133.75 |
356,387 |
21/08/2025 |
134.00 |
135.00 |
132.51 |
134.25 |
55,992 |
20/08/2025 |
136.00 |
136.00 |
132.51 |
136.00 |
80,906 |
19/08/2025 |
134.60 |
134.60 |
132.51 |
134.50 |
48,429 |
18/08/2025 |
134.50 |
135.00 |
132.88 |
135.00 |
114,591 |
15/08/2025 |
132.00 |
135.00 |
130.50 |
132.00 |
31,217 |
14/08/2025 |
134.67 |
135.00 |
130.50 |
133.75 |
51,901 |
13/08/2025 |
135.00 |
135.70 |
131.50 |
134.00 |
317,265 |
12/08/2025 |
135.00 |
136.50 |
132.00 |
135.00 |
52,427 |
11/08/2025 |
132.50 |
136.50 |
132.50 |
132.50 |
55,551 |
08/08/2025 |
134.00 |
135.00 |
132.97 |
134.00 |
40,138 |
07/08/2025 |
134.00 |
136.50 |
132.44 |
136.00 |
69,471 |
06/08/2025 |
134.50 |
138.00 |
132.77 |
138.00 |
51,712 |
05/08/2025 |
134.00 |
134.76 |
131.50 |
134.00 |
145,788 |
Middlefield Canadian Income Trust Inv Co - (MCT) open - high - low - close prices
Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
MCT share price
