Middlefield Sustainable Infrastructure Dividend ETF (TSX:MINF)
Canada
· Delayed Price · Currency is CAD 9.97
+0.02 (0.20%)
Jul 7, 2025, 4:00 PM EDT
TSX:MINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | 0.20% | - |
| Jul 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.10% | - |
| Jul 3, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | - | -0.05% | 500 |
| Jul 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -0.05% | 1,300 |
| Jun 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.20% | - |
| Jun 27, 2025 | 9.83 | 9.94 | 9.83 | 9.93 | - | 0.40% | 5,600 |
| Jun 26, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | -0.40% | - |
| Jun 25, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | 0.30% | - |
| Jun 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | - | -0.90% | 1,100 |
| Jun 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | 0.81% | 100 |
| Jun 20, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | -0.20% | - |
| Jun 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | -0.10% | - |
| Jun 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | -0.40% | - |
| Jun 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | -0.20% | 100 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 0.10% | 1,000 |
| Jun 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | 0.91% | - |
| Jun 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | - | - |
| Jun 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 0.51% | 200 |
| Jun 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.31% | - |
| Jun 9, 2025 | 9.88 | 9.88 | 9.82 | 9.82 | - | 0.41% | 400 |
| Jun 6, 2025 | 9.73 | 9.78 | 9.73 | 9.78 | - | 0.20% | 2,000 |
| Jun 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | -0.51% | - |
| Jun 4, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | 0.62% | - |
| Jun 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.72% | - |
| Jun 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | -1.12% | - |
| May 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | 0.51% | - |
| May 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | -0.10% | - |
| May 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1.04% | - |
| May 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.94% | - |
| May 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | -0.10% | - |
| May 23, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | -0.62% | - |
| May 22, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | -0.10% | - |
| May 21, 2025 | 9.67 | 9.67 | 9.62 | 9.64 | - | -0.82% | 4,500 |
| May 20, 2025 | 9.75 | 9.75 | 9.68 | 9.72 | - | 0.31% | 3,200 |
| May 16, 2025 | 9.63 | 9.69 | 9.63 | 9.69 | - | 1.15% | 11,400 |
| May 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | - | -0.31% | - |
| May 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 0.73% | - |
| May 13, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 0.42% | - |
| May 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.11% | - |
| May 9, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | 0.74% | - |
| May 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | - | - |
| May 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | - | -0.53% | 800 |
| May 6, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | -0.11% | 200 |
| 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 | - | - | - |