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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	12.41	12.47	12.47	12.47	12.41	3,200
June 09, 2025	12.4	12.46	12.46	12.48	12.4	2,729
June 06, 2025	12.4	12.44	12.44	12.44	12.4	2,110
June 05, 2025	12.4	12.42	12.42	12.42	12.4	4,200
June 04, 2025	12.3	12.25	12.25	12.3	12.25	2,135
June 03, 2025	12.45	12.38	12.38	12.45	12.37	1,300
June 02, 2025	12.42	12.44	12.44	12.44	12.41	2,736
May 30, 2025	12.55	12.47	12.47	12.55	12.44	4,637
May 29, 2025	12.41	12.55	12.47	12.55	12.41	4,300
May 28, 2025	12.36	12.38	12.38	12.38	12.35	2,660
May 27, 2025	12.09	12.38	12.38	12.4	12.09	7,000
May 26, 2025	12	12.05	12.05	12.09	12	2,800
May 23, 2025	11.94	11.99	11.99	11.99	11.92	15,300
May 22, 2025	12	12	12	12	11.9	8,300

Middlefield Real Estate Dividend ETF (MREL.TO) TSX