Middlefield Real Estate Dividend ETF - MREL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.23	13.29	13.29	13.35	13.23	25,447
February 19, 2026	13.29	13.18	13.18	13.29	13.18	12,944
February 18, 2026	13.33	13.23	13.23	13.33	13.2	8,400
February 17, 2026	13.22	13.34	13.34	13.34	13.22	19,730
February 13, 2026	13.17	13.22	13.22	13.22	13.08	27,842
February 12, 2026	13.28	13.11	13.11	13.28	13.09	17,800
February 11, 2026	13.25	13.24	13.24	13.25	13.21	7,310
February 10, 2026	13.1	13.28	13.28	13.28	13.1	13,900
February 09, 2026	13.21	13.1	13.1	13.21	13.1	8,700
February 06, 2026	13.14	13.14	13.14	13.16	13.1	7,612
February 05, 2026	13.13	13.12	13.12	13.13	13.12	1,435
February 04, 2026	13.02	13.12	13.12	13.15	13.01	12,605
February 03, 2026	12.97	12.96	12.96	13.09	12.9	15,000
February 02, 2026	13	13.06	13.06	13.06	12.99	14,312
January 30, 2026	12.98	12.89	12.89	12.98	12.83	19,323
January 29, 2026	12.89	13.02	12.94	13.04	12.88	25,500
January 28, 2026	12.97	12.9	12.9	12.98	12.9	16,300
January 27, 2026	13.19	12.97	12.97	13.19	12.97	4,800
January 26, 2026	13.25	13.18	13.18	13.25	13.05	10,600
January 23, 2026	13.1	13.19	13.19	13.19	13.09	17,500
January 22, 2026	13.15	13.14	13.14	13.23	13.14	27,220
January 21, 2026	13.19	13.1	13.1	13.19	13.1	3,900
January 20, 2026	13.2	13.17	13.17	13.25	13.16	10,400
January 19, 2026	13.35	13.28	13.28	13.35	13.22	20,100
January 16, 2026	13.35	13.32	13.32	13.38	13.32	8,000
January 15, 2026	13.25	13.31	13.31	13.32	13.25	13,818
January 14, 2026	13.24	13.27	13.27	13.29	13.22	14,200
January 13, 2026	13.13	13.18	13.18	13.3	13.13	21,039
January 12, 2026	13.19	13.2	13.2	13.22	13.16	16,000
January 09, 2026	13.19	13.11	13.11	13.19	13.07	3,610
January 08, 2026	13	13.05	13.05	13.07	13	33,400
January 07, 2026	12.83	12.93	12.93	12.97	12.83	6,223
January 06, 2026	12.92	12.9	12.9	12.95	12.82	5,300
January 05, 2026	12.65	12.93	12.93	12.95	12.65	20,900
January 02, 2026	12.66	12.58	12.58	12.75	12.55	15,426
December 31, 2025	12.55	12.57	12.57	12.57	12.5	8,700
December 30, 2025	12.65	12.63	12.56	12.65	12.62	10,400
December 29, 2025	12.59	12.62	12.55	12.64	12.58	30,829
December 23, 2025	12.65	12.63	12.63	12.65	12.57	37,141
December 22, 2025	12.63	12.65	12.65	12.74	12.62	16,241
December 19, 2025	12.68	12.67	12.67	12.69	12.66	19,440
December 18, 2025	12.57	12.65	12.65	12.7	12.57	7,800
December 17, 2025	12.5	12.6	12.6	12.6	12.5	23,300
December 16, 2025	12.49	12.52	12.52	12.53	12.48	7,217
December 15, 2025	12.45	12.5	12.5	12.53	12.45	10,300
December 12, 2025	12.38	12.44	12.44	12.67	12.38	37,408
December 11, 2025	12.44	12.38	12.38	12.47	12.38	12,600
December 10, 2025	12.49	12.45	12.45	12.51	12.45	10,147
December 09, 2025	12.41	12.46	12.46	12.51	12.41	13,600
December 08, 2025	12.48	12.5	12.5	12.5	12.41	19,120
December 05, 2025	12.61	12.45	12.45	12.61	12.45	7,047
December 04, 2025	12.57	12.59	12.59	12.59	12.55	7,630
December 03, 2025	12.5	12.6	12.6	12.6	12.5	11,938
December 02, 2025	12.65	12.59	12.59	12.76	12.5	32,300
December 01, 2025	12.65	12.62	12.62	12.66	12.59	10,400
November 28, 2025	12.75	12.81	12.81	12.81	12.68	9,216
November 27, 2025	12.81	12.81	12.79	12.82	12.75	7,183
November 26, 2025	12.75	12.68	12.68	12.75	12.68	20,038
November 25, 2025	12.69	12.74	12.74	12.77	12.69	4,437
November 24, 2025	12.6	12.68	12.68	12.7	12.6	29,300

Middlefield Real Estate Dividend ETF (MREL.TO) TSX