Middlefield Canadian Income PCC

(MCT)
Sector: Closed End Investments
128.50p
0.00p 0.00
Last updated: 10:42:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 128.50p 129.00p 125.10p 128.50p 168,881
21/11/2024 128.50p 128.64p 125.50p 128.50p 107,976
20/11/2024 125.50p 128.50p 125.00p 128.50p 335,073
19/11/2024 124.50p 128.50p 124.00p 126.00p 857,267
18/11/2024 129.00p 131.17p 124.30p 128.50p 173,019
15/11/2024 123.00p 128.50p 123.00p 128.00p 162,263
14/11/2024 125.50p 128.00p 122.50p 128.00p 111,361
13/11/2024 122.50p 128.00p 120.66p 124.00p 13,406,234
12/11/2024 121.00p 123.83p 120.63p 121.25p 69,046
11/11/2024 121.00p 124.00p 120.50p 122.50p 36,987
08/11/2024 121.00p 123.50p 119.00p 121.00p 1,043,635
07/11/2024 119.00p 120.50p 119.00p 120.50p 133,833
06/11/2024 120.00p 119.98p 118.65p 118.75p 84,804
05/11/2024 120.00p 119.78p 118.58p 118.75p 17,866
04/11/2024 120.00p 120.17p 118.00p 119.00p 160,856
01/11/2024 120.00p 120.50p 118.27p 120.50p 51,945
31/10/2024 120.50p 120.50p 118.23p 118.75p 118,031
30/10/2024 119.50p 119.50p 119.00p 119.00p 37,911
29/10/2024 120.00p 121.50p 119.25p 119.25p 81,174
28/10/2024 120.00p 122.00p 120.00p 120.00p 309,138
25/10/2024 120.00p 122.00p 119.15p 120.75p 508,163
24/10/2024 118.00p 120.00p 117.50p 119.75p 27,747
23/10/2024 117.50p 120.00p 117.50p 119.75p 245,142
22/10/2024 118.00p 120.00p 117.66p 118.00p 143,825
21/10/2024 116.00p 119.83p 116.00p 116.00p 77,706
18/10/2024 119.50p 120.00p 118.00p 118.25p 12,511
17/10/2024 119.50p 119.50p 116.18p 119.50p 31,099
16/10/2024 119.50p 119.50p 116.18p 119.50p 122,567
15/10/2024 119.00p 120.00p 117.00p 120.00p 1,106,497
14/10/2024 119.50p 120.00p 115.50p 120.00p 270,027
11/10/2024 118.00p 119.50p 116.00p 118.00p 67,930
10/10/2024 119.50p 119.50p 116.00p 119.50p 122,485
09/10/2024 119.00p 119.50p 116.24p 119.50p 66,348
08/10/2024 119.00p 120.00p 115.00p 119.00p 145,412
07/10/2024 116.00p 118.50p 114.75p 116.00p 138,841
04/10/2024 116.00p 119.00p 113.98p 117.50p 73,406
03/10/2024 115.00p 116.50p 112.88p 116.00p 75,006
02/10/2024 114.50p 115.00p 112.31p 115.00p 290,680
01/10/2024 112.50p 114.50p 112.27p 113.50p 383,639
30/09/2024 116.50p 116.50p 112.00p 113.25p 126,689
27/09/2024 115.50p 118.50p 114.45p 115.50p 50,340
26/09/2024 113.50p 118.50p 113.50p 115.50p 44,277
25/09/2024 115.50p 116.00p 114.00p 114.00p 809,401
24/09/2024 116.00p 118.21p 114.03p 115.25p 62,682
23/09/2024 113.00p 117.47p 114.56p 116.75p 1,260,137
20/09/2024 113.00p 118.00p 113.00p 118.00p 1,914,329
19/09/2024 114.50p 117.45p 113.10p 115.00p 497,010
18/09/2024 114.50p 115.16p 111.80p 114.25p 89,432
17/09/2024 113.00p 114.50p 110.89p 112.50p 85,068
16/09/2024 111.50p 113.00p 110.02p 113.00p 31,123
13/09/2024 110.00p 112.00p 109.00p 111.00p 279,025
12/09/2024 110.00p 111.50p 109.72p 111.00p 65,854
11/09/2024 110.00p 111.54p 109.50p 110.50p 37,023
10/09/2024 110.50p 111.25p 108.52p 111.25p 42,533
09/09/2024 108.50p 110.32p 108.03p 109.50p 56,409
06/09/2024 109.50p 110.50p 108.65p 110.00p 94,823
05/09/2024 109.50p 110.10p 107.74p 110.00p 76,485
04/09/2024 108.00p 110.00p 106.38p 109.50p 115,623
03/09/2024 106.50p 109.00p 107.43p 107.75p 30,679
02/09/2024 106.50p 108.74p 106.50p 108.00p 139,927
30/08/2024 107.50p 108.87p 107.00p 108.00p 55,895
29/08/2024 108.00p 108.87p 106.98p 108.50p 87,384
28/08/2024 107.50p 108.31p 107.50p 107.75p 34,728
27/08/2024 108.50p 108.50p 106.81p 108.50p 66,878
26/08/2024 106.00p 106.76p 105.88p 106.00p 21,538
23/08/2024 106.00p 106.76p 105.88p 106.00p 21,538
22/08/2024 106.00p 106.76p 105.88p 106.00p 21,538
21/08/2024 105.00p 107.90p 104.29p 107.00p 268,200
20/08/2024 108.00p 108.50p 103.50p 106.50p 511,917
19/08/2024 106.50p 108.00p 104.18p 106.00p 91,032
16/08/2024 108.50p 108.50p 107.00p 107.50p 27,040
15/08/2024 106.00p 108.00p 103.88p 107.50p 75,678
14/08/2024 105.50p 108.00p 104.10p 108.00p 325,725
13/08/2024 105.50p 107.00p 104.55p 107.00p 38,359
12/08/2024 107.00p 107.00p 103.52p 107.00p 21,571
09/08/2024 104.50p 106.73p 103.54p 104.25p 37,689
08/08/2024 104.50p 106.79p 103.00p 103.75p 45,358
07/08/2024 106.00p 107.50p 102.13p 103.50p 49,437
06/08/2024 103.50p 103.50p 101.81p 103.00p 97,214
05/08/2024 101.50p 103.00p 99.80p 101.50p 157,326
02/08/2024 105.50p 106.00p 102.50p 103.00p 181,002
01/08/2024 106.00p 106.22p 104.73p 105.50p 84,148
31/07/2024 104.50p 107.00p 103.23p 105.50p 217,948
30/07/2024 103.50p 105.55p 102.00p 105.50p 100,049
29/07/2024 103.00p 104.50p 102.00p 104.50p 218,345
26/07/2024 104.00p 104.62p 101.77p 103.25p 36,780
25/07/2024 104.50p 104.50p 102.00p 103.25p 121,224
24/07/2024 104.50p 104.98p 102.00p 102.00p 95,727
23/07/2024 103.50p 105.00p 102.57p 104.75p 107,874
22/07/2024 105.00p 105.16p 102.36p 105.00p 55,169
19/07/2024 104.00p 105.00p 101.98p 104.50p 703,936
18/07/2024 103.50p 105.00p 102.50p 104.00p 76,611
17/07/2024 104.50p 104.80p 104.00p 104.50p 71,163
16/07/2024 104.00p 105.00p 102.50p 104.50p 167,549
15/07/2024 104.00p 105.00p 101.69p 105.00p 211,345
12/07/2024 102.50p 106.22p 102.32p 104.50p 56,137
11/07/2024 104.00p 103.64p 101.86p 102.50p 85,802
10/07/2024 104.00p 105.27p 102.98p 105.00p 24,030
09/07/2024 104.00p 105.50p 102.84p 105.50p 99,602
08/07/2024 103.50p 104.50p 102.76p 103.00p 302,526
05/07/2024 103.50p 105.45p 102.78p 103.75p 138,814
04/07/2024 103.50p 104.45p 102.72p 103.50p 32,612
03/07/2024 103.50p 104.50p 102.50p 104.00p 624,076
02/07/2024 103.50p 105.00p 102.50p 105.00p 144,917
01/07/2024 104.00p 105.00p 103.17p 105.00p 80,906
28/06/2024 103.50p 104.00p 102.44p 103.00p 72,300
27/06/2024 103.50p 104.00p 102.00p 103.00p 122,774
26/06/2024 104.00p 104.11p 103.08p 103.50p 303,545
25/06/2024 103.50p 104.38p 103.08p 103.50p 76,762
24/06/2024 103.50p 104.50p 103.00p 103.00p 111,449
21/06/2024 104.00p 105.50p 102.50p 103.50p 35,503
20/06/2024 103.00p 104.00p 103.00p 103.75p 50,233
19/06/2024 103.00p 104.00p 102.80p 103.75p 51,215
18/06/2024 102.50p 104.00p 101.82p 102.00p 218,160
17/06/2024 103.50p 104.76p 102.00p 102.00p 170,318
14/06/2024 105.50p 105.95p 103.39p 105.25p 53,942
13/06/2024 105.50p 106.00p 103.47p 104.50p 1,208,347
12/06/2024 105.00p 109.00p 104.50p 104.50p 150,237
11/06/2024 106.00p 109.50p 106.00p 106.00p 192,877
10/06/2024 106.00p 108.97p 106.00p 106.00p 52,482
07/06/2024 106.50p 109.00p 106.00p 107.00p 81,615
06/06/2024 109.00p 111.18p 106.50p 106.50p 64,671
05/06/2024 109.00p 110.13p 108.13p 108.75p 118,180
04/06/2024 109.00p 112.00p 108.89p 109.75p 39,812
03/06/2024 109.00p 110.98p 108.00p 109.00p 72,371
31/05/2024 107.50p 110.50p 106.34p 107.50p 59,952
30/05/2024 107.50p 109.58p 107.50p 107.50p 94,801
29/05/2024 108.00p 111.50p 108.00p 110.00p 76,580
28/05/2024 111.50p 111.55p 108.04p 109.50p 156,199
27/05/2024 109.50p 109.50p 107.27p 109.50p 226,433