Middlefield Innovation Dividend ETF (TSX: MINN)
Canada
· Delayed Price · Currency is CAD 23.68
-0.28 (-1.17%)
Feb 4, 2025, 3:28 PM EST
TSX:MINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 23.69 | 23.84 | 23.68 | 23.84 | - | 0.68% | 100 |
| Feb 4, 2025 | 23.83 | 23.83 | 23.68 | 23.68 | - | -1.17% | 2,478 |
| Feb 3, 2025 | 23.61 | 23.97 | 23.61 | 23.96 | - | -1.60% | 1,800 |
| Jan 31, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | - | 2.44% | 1,100 |
| Jan 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | -0.25% | - |
| Jan 29, 2025 | 24.00 | 24.00 | 23.80 | 23.83 | - | -0.04% | 1,100 |
| Jan 28, 2025 | 23.08 | 23.85 | 23.08 | 23.84 | - | 1.02% | 9,000 |
| Jan 27, 2025 | 23.53 | 23.60 | 23.52 | 23.60 | - | -5.60% | 6,100 |
| Jan 24, 2025 | 25.29 | 25.29 | 25.00 | 25.00 | - | -0.20% | 8,400 |
| Jan 23, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | - | 0.80% | 2,700 |
| Jan 22, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | - | 2.26% | 1,600 |
| Jan 21, 2025 | 24.41 | 24.41 | 24.30 | 24.30 | - | 1.25% | 6,100 |
| Jan 20, 2025 | 24.01 | 24.01 | 24.00 | 24.00 | - | - | 700 |
| Jan 17, 2025 | 23.56 | 24.00 | 23.56 | 24.00 | - | 1.44% | 300 |
| Jan 16, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | 2.07% | - |
| Jan 15, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | 0.26% | - |
| Jan 14, 2025 | 23.36 | 23.36 | 23.11 | 23.12 | - | -0.69% | 1,000 |
| Jan 13, 2025 | 23.50 | 23.50 | 23.01 | 23.28 | - | -1.36% | 11,800 |
| Jan 10, 2025 | 23.75 | 23.75 | 23.45 | 23.60 | - | -0.76% | 1,500 |
| Jan 9, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | - | 500 |
| Jan 8, 2025 | 24.00 | 24.00 | 23.69 | 23.78 | - | -1.94% | 9,500 |
| Jan 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | -0.04% | - |
| Jan 6, 2025 | 24.20 | 24.26 | 24.19 | 24.26 | - | 0.58% | 4,400 |
| Jan 3, 2025 | 24.20 | 24.20 | 24.10 | 24.12 | - | 1.86% | 1,900 |
| Jan 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | 0.34% | 200 |
| Dec 31, 2024 | 23.76 | 23.76 | 23.60 | 23.60 | - | -0.80% | 400 |
| Dec 30, 2024 | 24.00 | 24.00 | 23.64 | 23.79 | - | -6.15% | 1,900 |
| Dec 27, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | - | -0.29% | 2,086 |
| Dec 24, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | - | 0.42% | - |
| Dec 23, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | - | 1.95% | 1,043 |
| Dec 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | - | -0.08% | - |
| Dec 19, 2024 | 24.99 | 24.99 | 24.85 | 24.85 | - | -3.08% | 190 |
| Dec 18, 2024 | 25.56 | 25.64 | 25.56 | 25.64 | - | 0.62% | 2,749 |
| Dec 17, 2024 | 25.48 | 25.64 | 25.48 | 25.49 | - | -0.66% | 9,196 |
| Dec 16, 2024 | 25.16 | 25.65 | 25.16 | 25.65 | - | 1.42% | 3,318 |
| Dec 13, 2024 | 25.16 | 25.30 | 25.16 | 25.30 | - | 2.17% | 284 |
| Dec 12, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | - | 1.43% | 190 |
| Dec 11, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | - | -1.03% | - |
| Dec 10, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | - | - | - |
| Dec 9, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | - | -0.09% | 190 |
| Dec 6, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | - | -0.25% | - |
| Dec 5, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | - | 2.05% | - |
| Dec 4, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | - | - | - |
| Dec 3, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | - | 0.70% | 190 |
| Dec 2, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | - | 2.51% | 3,602 |
| Nov 29, 2024 | 23.48 | 23.49 | 23.48 | 23.49 | - | -0.09% | 284 |
| Nov 28, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | - | -1.63% | 95 |
| Nov 27, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | - | - | - |
| Nov 26, 2024 | 23.72 | 23.90 | 23.72 | 23.90 | - | 1.39% | 853 |
| Nov 25, 2024 | 23.63 | 23.63 | 23.58 | 23.58 | - | -0.31% | 1,138 |
| Nov 22, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | - | 0.14% | 569 |
| Nov 21, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | - | 0.31% | 190 |
| Nov 20, 2024 | 23.53 | 23.54 | 23.53 | 23.54 | - | 1.18% | 664 |
| Nov 19, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | - | 0.23% | - |
| Nov 18, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | - | -2.26% | 758 |
| Nov 15, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | - | - | - |
| Nov 14, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | - | -0.66% | 379 |
| Nov 13, 2024 | 24.00 | 24.00 | 23.91 | 23.91 | - | -0.18% | 284 |
| Nov 12, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | - | -0.09% | - |
| Nov 11, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | - | 0.26% | - |
| Nov 8, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | - | 1.43% | 95 |
| Nov 7, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | - | 1.55% | 569 |
| Nov 6, 2024 | 22.91 | 23.22 | 22.91 | 23.22 | - | 3.82% | 1,612 |
| Nov 5, 2024 | 22.35 | 22.36 | 22.35 | 22.36 | - | 0.09% | 379 |
| Nov 4, 2024 | 22.17 | 22.34 | 22.17 | 22.34 | - | -0.79% | 1,517 |
| Nov 1, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | - | 1.28% | 95 |
| Oct 31, 2024 | 22.28 | 22.28 | 22.24 | 22.24 | - | -3.88% | 2,654 |
| Oct 30, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | - | -0.04% | - |
| Oct 29, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | - | 1.29% | 948 |
| Oct 28, 2024 | 22.87 | 22.87 | 22.85 | 22.85 | - | 0.70% | 569 |
| Oct 25, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | - | 0.28% | - |
| Oct 24, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | - | -0.23% | 948 |
| Oct 23, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | - | -1.42% | 95 |
| Oct 22, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | - | 0.13% | - |
| Oct 21, 2024 | 23.00 | 23.00 | 22.98 | 22.98 | - | 0.37% | 2,370 |
| Oct 18, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | - | 0.14% | 474 |
| Oct 17, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | - | 1.55% | 95 |
| Oct 16, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | - | -0.19% | 1,043 |
| Oct 15, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | - | -0.88% | 284 |
| Oct 11, 2024 | 22.76 | 22.76 | 22.75 | 22.75 | - | 0.89% | 284 |
| Oct 10, 2024 | 22.52 | 22.55 | 22.52 | 22.55 | - | 0.24% | 4,550 |
| Oct 9, 2024 | 22.19 | 22.50 | 22.19 | 22.50 | - | 1.38% | 3,413 |
| Oct 8, 2024 | 22.15 | 22.19 | 22.15 | 22.19 | - | 1.69% | 4,076 |
| Oct 7, 2024 | 21.98 | 21.98 | 21.83 | 21.83 | - | 0.24% | 1,422 |
| Oct 4, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | - | 1.37% | 190 |
| Oct 3, 2024 | 21.29 | 21.48 | 21.29 | 21.48 | - | 0.89% | 1,043 |
| Oct 2, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | - | 0.20% | - |
| Oct 1, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | - | -1.37% | 1,043 |
| Sep 30, 2024 | 21.30 | 21.54 | 21.30 | 21.54 | - | - | 379 |
| Sep 27, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | - | -0.73% | 190 |
| Sep 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | - | -0.10% | - |
| Sep 25, 2024 | 21.70 | 21.72 | 21.70 | 21.72 | - | 0.10% | 569 |
| Sep 24, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | - | 0.58% | 190 |
| Sep 23, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | - | 0.25% | - |
| Sep 20, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | - | 0.10% | 190 |
| Sep 19, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2.10% | 190 |
| Sep 18, 2024 | 20.56 | 21.06 | 20.56 | 21.06 | - | -0.80% | 758 |
| Sep 17, 2024 | 20.81 | 21.22 | 20.81 | 21.22 | - | 0.25% | 474 |
| Sep 16, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | - | 0.50% | - |
| Sep 13, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | - | 2.94% | - |