Middlefield Global Infrastructure Dividend ETF (TSX:MINF)
Canada · Delayed Price · Currency is CAD 10.33
-0.09 (-0.86%)
Nov 6, 2025, 10:22 AM EST
TSX:MINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 1,201 |
| Oct 31, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | -0.29% | 600 |
| Oct 30, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.43 | -0.48% | 300 |
| Oct 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.48 | - | 600 |
| Oct 27, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.48 | -0.28% | 201 |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | -0.19% | 800 |
| Oct 23, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.53 | 0.76% | 400 |
| Oct 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | -0.57% | 300 |
| Oct 20, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.51 | 0.09% | 101 |
| Oct 15, 2025 | 10.59 | 10.59 | 10.54 | 10.54 | 10.50 | 0.67% | 900 |
| Oct 14, 2025 | 10.31 | 10.47 | 10.31 | 10.47 | 10.43 | 0.58% | 701 |
| Oct 9, 2025 | 10.43 | 10.43 | 10.41 | 10.41 | 10.37 | -0.29% | 900 |
| Oct 8, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.40 | -0.48% | 1,124 |
| Oct 3, 2025 | 10.46 | 10.49 | 10.46 | 10.49 | 10.45 | 1.55% | 900 |
| Oct 1, 2025 | 10.29 | 10.33 | 10.26 | 10.33 | 10.29 | 1.18% | 4,800 |
| Sep 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -0.20% | 700 |
| Sep 26, 2025 | 10.26 | 10.26 | 10.23 | 10.23 | 10.15 | 0.89% | 1,800 |
| Sep 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.06 | -0.59% | 600 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.10% | 200 |
| Sep 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.11 | - | 100 |
| Sep 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.11 | 0.79% | 200 |
| Sep 12, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.03 | 1.30% | 550 |
| Sep 10, 2025 | 10.01 | 10.01 | 9.90 | 9.98 | 9.90 | 0.30% | 2,700 |
| Sep 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | 1.02% | 101 |
| Sep 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | -0.71% | 5,600 |
| Sep 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | 0.81% | 400 |
| Sep 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.76 | -1.40% | 900 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | - | 100 |
| Aug 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.86 | -1.19% | 1,100 |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | -0.20% | 721 |
| Aug 19, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00 | 0.40% | 1,400 |
| Aug 14, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 9.96 | -0.25% | 300 |
| Aug 13, 2025 | 10.07 | 10.11 | 10.07 | 10.11 | 9.98 | 0.35% | 900 |
| Aug 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | 0.90% | 1,006 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.86 | -0.80% | 250 |
| Aug 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.94 | -1.57% | 400 |
| Jul 29, 2025 | 10.20 | 10.22 | 10.20 | 10.22 | 10.05 | -0.68% | 1,660 |
| Jul 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.12 | 0.49% | 1,000 |
| Jul 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.07 | 0.49% | 224 |
| Jul 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 0.89% | 100 |
| Jul 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 0.70% | 200 |
| Jul 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.87 | 0.30% | 180 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 0.10% | 1,505 |
| Jul 9, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.83 | 0.50% | 304 |
| Jul 3, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.78 | -0.05% | 900 |
| Jul 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.78 | 0.15% | 1,300 |
| Jun 27, 2025 | 9.83 | 9.94 | 9.83 | 9.93 | 9.73 | 0.30% | 5,589 |
| Jun 24, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.70 | -0.90% | 1,143 |
| Jun 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.79 | 0.10% | 107 |
| Jun 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.78 | -0.20% | 138 |