Middlefield Sustainable Infrastructure Dividend ETF (TSX:MINF)
Canada
· Delayed Price · Currency is CAD 9.50
-0.05 (-0.52%)
May 5, 2025, 4:00 PM EDT
TSX:MINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.52% | 200 |
| May 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.63% | 800 |
| May 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.11% | 800 |
| Apr 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 0.42% | - |
| Apr 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | - | - |
| Apr 28, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | 0.75% | - |
| Apr 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | - | - |
| Apr 24, 2025 | 9.36 | 9.40 | 9.36 | 9.37 | - | 1.41% | 600 |
| Apr 23, 2025 | 9.30 | 9.30 | 9.24 | 9.24 | - | 1.32% | 15,700 |
| Apr 22, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | -1.51% | - |
| Apr 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | - | - |
| Apr 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | - | 0.43% | 2,000 |
| Apr 16, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | 0.22% | 1,000 |
| Apr 15, 2025 | 9.13 | 9.20 | 9.13 | 9.20 | - | 1.27% | 6,900 |
| Apr 14, 2025 | 9.08 | 9.09 | 9.07 | 9.09 | - | 1.51% | 1,300 |
| Apr 11, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | - | 1.02% | 400 |
| Apr 10, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | - | -2.74% | 600 |
| Apr 9, 2025 | 9.05 | 9.11 | 9.05 | 9.11 | - | 5.32% | 600 |
| Apr 8, 2025 | 8.95 | 8.95 | 8.63 | 8.65 | - | -3.46% | 800 |
| Apr 7, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | -5.19% | - |
| Apr 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.25% | - |
| Apr 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | -1.03% | 100 |
| Apr 2, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | 0.62% | - |
| Apr 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | -0.10% | - |
| Mar 31, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -1.23% | 3,800 |
| Mar 28, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | 0.10% | - |
| Mar 27, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | -1.22% | - |
| Mar 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | -0.30% | - |
| Mar 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | 0.82% | - |
| Mar 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.41% | - |
| Mar 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | 0.41% | - |
| Mar 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 1,000 |
| Mar 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 900 |
| Mar 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -0.31% | 1,500 |
| Mar 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | 1.14% | 4,100 |
| Mar 14, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.31% | - |
| Mar 13, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | - | 0.62% | 1,900 |
| Mar 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | 0.42% | - |
| Mar 11, 2025 | 9.62 | 9.64 | 9.60 | 9.60 | - | -1.03% | 12,900 |
| Mar 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.10% | - |
| Mar 7, 2025 | 9.61 | 9.69 | 9.61 | 9.69 | - | 1.57% | 1,700 |
| Mar 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -1.14% | 3,800 |
| Mar 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -0.21% | - |
| Mar 4, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.62% | - |
| Mar 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | 0.21% | - |
| Feb 28, 2025 | 9.75 | 9.75 | 9.71 | 9.71 | - | 0.10% | 200 |
| Feb 27, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | - | -1.22% | 3,100 |
| Feb 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 0.92% | 300 |
| Feb 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | -0.51% | - |
| Feb 24, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | -0.10% | - |