Middlefield Sustainable Infrastructure Dividend ETF (TSX:MINF)
Canada
· Delayed Price · Currency is CAD 9.84
+0.04 (0.41%)
Mar 21, 2025, 4:00 PM EST
TSX:MINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | - | -0.31% | 1,000 |
| Feb 20, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 0.41% | - |
| Feb 19, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | 0.41% | - |
| Feb 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | - | -0.81% | - |
| Feb 14, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | 0.10% | - |
| Feb 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | -0.51% | - |
| Feb 12, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | - | - |
| Feb 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | -0.40% | 1,000 |
| Feb 10, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | - | 1.23% | 1,900 |
| Feb 7, 2025 | 9.86 | 9.86 | 9.78 | 9.78 | - | -0.61% | 1,500 |
| Feb 6, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | - | -0.10% | 1,100 |
| Feb 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1.03% | 1,200 |
| Feb 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.72% | 1,700 |
| Feb 3, 2025 | 9.63 | 9.68 | 9.63 | 9.68 | - | -1.83% | 3,600 |
| Jan 31, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | -0.60% | 400 |
| Jan 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1.95% | 300 |
| Jan 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | 0.10% | 2,000 |
| Jan 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | - | -0.61% | 300 |
| Jan 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | - | -3.17% | 400 |
| Jan 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -0.49% | - |
| Jan 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | 0.10% | - |
| Jan 22, 2025 | 10.17 | 10.17 | 10.14 | 10.14 | - | -0.59% | 1,800 |
| Jan 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| Jan 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.29% | - |
| Jan 17, 2025 | 10.08 | 10.17 | 10.08 | 10.17 | - | 1.29% | 2,100 |
| Jan 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1.41% | 2,000 |