Middlefield Real Estate Dividend ETF (MREL.TO) TSX

12.81

+0.15(+1.18%)

Updated at September 26 02:40PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202512.7612.8112.8112.8212.761,500
September 25, 202512.7712.6612.6612.7712.661,500
September 24, 202512.8712.7312.7312.8712.7310,701
September 23, 202512.7912.8212.8212.8412.798,000
September 22, 202512.7912.8312.8312.8312.783,500
September 19, 202512.9812.8412.8413.0112.815,000
September 18, 202512.7812.7912.7912.8712.759,100
September 17, 202512.8512.812.812.9112.810,447
September 16, 202512.8712.8212.8212.8712.810,307
September 15, 202512.8912.8812.8812.9112.879,200
September 12, 202512.9112.8912.8912.9112.876,644
September 11, 202512.8212.8212.8212.8912.759,032
September 10, 202512.8112.7912.7912.8412.788,800
September 09, 202512.7312.7712.7712.8212.7214,220
September 08, 202512.7912.7812.7812.7912.715,525
September 05, 202512.6512.812.812.8212.658,341
September 04, 202512.5612.6812.6812.6812.565,925
September 03, 202512.5712.5812.5812.612.566,600
September 02, 202512.612.5112.5112.612.4915,592
August 29, 202512.6212.6312.6312.6312.546,743
August 28, 202512.6712.6212.5412.6712.5811,129
August 27, 202512.5912.6512.5712.6512.576,027
August 26, 202512.6212.5812.5112.6212.5210,705
August 25, 202512.7212.5412.4712.7212.547,400
August 22, 202512.712.6712.6712.7212.674,801
August 21, 202512.5512.5512.5512.5512.553,042
August 20, 202512.6312.5712.5712.6312.57538
August 19, 202512.5412.6112.6112.6112.545,300
August 18, 202512.5612.5512.5512.5912.525,000
August 15, 202512.5712.5912.5912.5912.574,308
August 14, 202512.5912.4912.4912.5912.4810,600
August 13, 202512.5312.6212.6212.6212.512,970
August 12, 202512.4512.5212.5212.5312.4111,500
August 11, 202512.5112.4512.4512.5112.3812,100
August 08, 202512.4912.5112.5112.5112.475,500
August 07, 202512.4212.5112.5112.5112.427,300
August 06, 202512.5312.5312.5312.5312.530
August 05, 202512.4812.5312.5312.5312.417,200
August 01, 202512.412.3812.3812.412.310,839
July 31, 202512.612.4712.4712.612.446,348
July 30, 202512.6412.4712.412.6612.4712,400
July 29, 202512.5512.6212.5412.6212.546,500
July 28, 202512.512.4912.4112.5412.4613,349
July 25, 202512.5512.6112.5312.6112.532,700
July 24, 202512.6412.5612.4812.6412.561,845
July 23, 202512.5712.612.5212.612.577,327
July 22, 202512.612.6112.5312.6112.553,137
July 21, 202512.4412.4712.412.5412.447,900
July 18, 202512.5512.6212.5412.6212.5311,400
July 17, 202512.612.6412.5612.6412.594,434
July 16, 202512.6312.6212.5412.6312.544,200
July 15, 202512.6112.5112.4312.6112.511,434
July 14, 202512.5712.5612.4812.6112.536,000
July 11, 202512.5412.4512.3812.5412.454,637
July 10, 202512.512.4812.412.512.469,027
July 09, 202512.3512.4912.4112.4912.355,000
July 08, 202512.512.3212.2512.512.3211,029
July 07, 202512.4912.4912.4112.5312.439,442
July 04, 202512.412.6112.6112.6112.46,635
July 03, 202512.4112.4112.4112.4112.411,000