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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.56	12.69	12.69	12.69	12.56	7,800
November 20, 2025	12.53	12.63	12.63	12.63	12.49	21,100
November 19, 2025	12.63	12.46	12.46	12.63	12.46	8,200
November 18, 2025	12.41	12.6	12.6	12.6	12.41	10,027
November 17, 2025	12.59	12.46	12.46	12.6	12.46	6,705
November 14, 2025	12.54	12.62	12.62	12.62	12.41	22,100
November 13, 2025	12.64	12.56	12.56	12.64	12.55	5,701
November 12, 2025	12.62	12.6	12.6	12.66	12.6	6,101
November 11, 2025	12.49	12.59	12.59	12.61	12.47	29,548
November 10, 2025	12.5	12.47	12.47	12.5	12.42	6,900
November 07, 2025	12.45	12.52	12.52	12.52	12.4	9,609
November 06, 2025	12.56	12.57	12.57	12.57	12.52	18,000
November 05, 2025	12.5	12.83	12.83	12.9	12.45	17,107
November 04, 2025	12.5	12.44	12.44	12.5	12.44	10,516
November 03, 2025	12.59	12.56	12.56	12.59	12.52	9,100
October 31, 2025	12.49	12.54	12.54	12.54	12.4	5,149
October 30, 2025	12.55	12.62	12.55	12.62	12.5	8,148
October 29, 2025	12.74	12.53	12.46	12.74	12.49	10,343
October 28, 2025	12.9	12.78	12.71	12.9	12.73	14,402
October 27, 2025	12.97	12.87	12.8	12.97	12.87	11,415
October 24, 2025	12.92	12.9	12.83	12.92	12.9	3,903
October 23, 2025	12.9	12.86	12.79	12.9	12.83	1,200
October 22, 2025	12.67	12.78	12.71	12.86	12.67	19,500
October 21, 2025	12.78	12.77	12.7	12.82	12.74	4,609
October 20, 2025	12.61	12.79	12.72	12.79	12.61	5,700
October 17, 2025	12.52	12.67	12.67	12.67	12.52	10,215
October 16, 2025	12.68	12.51	12.51	12.68	12.51	10,530
October 15, 2025	12.64	12.62	12.62	12.64	12.56	10,500
October 14, 2025	12.49	12.6	12.6	12.61	12.49	1,644
October 10, 2025	12.47	12.41	12.41	12.56	12.41	7,535
October 09, 2025	12.56	12.54	12.54	12.56	12.54	6,300
October 08, 2025	12.66	12.6	12.6	12.66	12.6	9,900
October 07, 2025	12.8	12.63	12.63	12.8	12.62	8,745
October 06, 2025	12.88	12.88	12.88	12.88	12.88	1,123
October 03, 2025	12.84	12.87	12.87	12.9	12.84	1,535
October 02, 2025	12.85	12.85	12.85	12.85	12.8	4,302
October 01, 2025	12.72	12.82	12.82	12.85	12.72	6,909
September 30, 2025	12.74	12.72	12.72	12.77	12.7	3,941
September 29, 2025	12.74	12.79	12.79	12.81	12.67	29,134
September 26, 2025	12.76	12.81	12.81	12.82	12.76	1,500
September 25, 2025	12.77	12.66	12.66	12.77	12.66	1,500
September 24, 2025	12.87	12.73	12.73	12.87	12.73	10,701
September 23, 2025	12.79	12.82	12.82	12.84	12.79	8,000
September 22, 2025	12.79	12.83	12.83	12.83	12.78	3,500
September 19, 2025	12.98	12.84	12.84	13.01	12.81	5,000
September 18, 2025	12.78	12.79	12.79	12.87	12.75	9,100
September 17, 2025	12.85	12.8	12.8	12.91	12.8	10,447
September 16, 2025	12.87	12.82	12.82	12.87	12.8	10,307
September 15, 2025	12.89	12.88	12.88	12.91	12.87	9,200
September 12, 2025	12.91	12.89	12.89	12.91	12.87	6,644
September 11, 2025	12.82	12.82	12.82	12.89	12.75	9,032
September 10, 2025	12.81	12.79	12.79	12.84	12.78	8,800

Middlefield Real Estate Dividend ETF (MREL.TO) TSX