Middlefield Real Estate Dividend ETF (MREL.TO) TSX

12.80

+0.12(+0.95%)

Updated at September 05 03:42PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.65	12.8	12.8	12.82	12.65	8,341
September 04, 2025	12.56	12.68	12.68	12.68	12.56	5,925
September 03, 2025	12.57	12.58	12.58	12.6	12.56	6,600
September 02, 2025	12.6	12.51	12.51	12.6	12.49	15,592
August 29, 2025	12.62	12.63	12.63	12.63	12.54	6,743
August 28, 2025	12.67	12.62	12.54	12.67	12.58	11,129
August 27, 2025	12.59	12.65	12.57	12.65	12.57	6,027
August 26, 2025	12.62	12.58	12.51	12.62	12.52	10,705
August 25, 2025	12.72	12.54	12.47	12.72	12.54	7,400
August 22, 2025	12.7	12.67	12.67	12.72	12.67	4,801
August 21, 2025	12.55	12.55	12.55	12.55	12.55	3,042
August 20, 2025	12.63	12.57	12.57	12.63	12.57	538
August 19, 2025	12.54	12.61	12.61	12.61	12.54	5,300
August 18, 2025	12.56	12.55	12.55	12.59	12.52	5,000
August 15, 2025	12.57	12.59	12.59	12.59	12.57	4,308
August 14, 2025	12.59	12.49	12.49	12.59	12.48	10,600
August 13, 2025	12.53	12.62	12.62	12.62	12.5	12,970
August 12, 2025	12.45	12.52	12.52	12.53	12.41	11,500
August 11, 2025	12.51	12.45	12.45	12.51	12.38	12,100
August 08, 2025	12.49	12.51	12.51	12.51	12.47	5,500
August 07, 2025	12.42	12.51	12.51	12.51	12.42	7,300
August 06, 2025	12.53	12.53	12.53	12.53	12.53	0
August 05, 2025	12.48	12.53	12.53	12.53	12.41	7,200
August 01, 2025	12.4	12.38	12.38	12.4	12.3	10,839
July 31, 2025	12.6	12.47	12.47	12.6	12.44	6,348
July 30, 2025	12.64	12.47	12.4	12.66	12.47	12,400
July 29, 2025	12.55	12.62	12.54	12.62	12.54	6,500
July 28, 2025	12.5	12.49	12.41	12.54	12.46	13,349
July 25, 2025	12.55	12.61	12.53	12.61	12.53	2,700
July 24, 2025	12.64	12.56	12.48	12.64	12.56	1,845
July 23, 2025	12.57	12.6	12.52	12.6	12.57	7,327
July 22, 2025	12.6	12.61	12.53	12.61	12.55	3,137
July 21, 2025	12.44	12.47	12.4	12.54	12.44	7,900
July 18, 2025	12.55	12.62	12.54	12.62	12.53	11,400
July 17, 2025	12.6	12.64	12.56	12.64	12.59	4,434
July 16, 2025	12.63	12.62	12.54	12.63	12.54	4,200
July 15, 2025	12.61	12.51	12.43	12.61	12.51	1,434
July 14, 2025	12.57	12.56	12.48	12.61	12.53	6,000
July 11, 2025	12.54	12.45	12.38	12.54	12.45	4,637
July 10, 2025	12.5	12.48	12.4	12.5	12.46	9,027
July 09, 2025	12.35	12.49	12.41	12.49	12.35	5,000
July 08, 2025	12.5	12.32	12.25	12.5	12.32	11,029
July 07, 2025	12.49	12.49	12.41	12.53	12.43	9,442
July 04, 2025	12.4	12.61	12.61	12.61	12.4	6,635
July 03, 2025	12.41	12.41	12.41	12.41	12.41	1,000
July 02, 2025	12.4	12.4	12.4	12.4	12.37	3,800
June 30, 2025	12.32	12.32	12.32	12.32	12.32	500
June 27, 2025	12.4	12.32	12.25	12.4	12.31	2,006
June 26, 2025	12.21	12.19	12.12	12.22	12.17	13,401
June 25, 2025	12.35	12.19	12.12	12.35	12.19	12,445
June 24, 2025	12.33	12.35	12.27	12.39	12.33	1,800
June 23, 2025	12.38	12.39	12.31	12.39	12.38	2,132
June 20, 2025	12.45	12.32	12.25	12.45	12.32	2,232
June 19, 2025	12.16	12.31	12.24	12.31	12.16	2,839
June 18, 2025	12.25	12.18	12.11	12.34	12.18	11,840
June 17, 2025	12.3	12.27	12.2	12.3	12.27	5,200
June 16, 2025	12.4	12.36	12.28	12.43	12.33	8,119
June 13, 2025	12.47	12.37	12.37	12.47	12.33	10,600
June 12, 2025	12.41	12.5	12.5	12.5	12.41	2,000
June 11, 2025	12.44	12.42	12.42	12.47	12.4	3,300