Middlefield Innovation Dividend ETF (TSX:MINN)
Canada
· Delayed Price · Currency is CAD 22.78
+0.37 (1.65%)
Jun 24, 2025, 4:00 PM EDT
TSX:MINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 19.00 | 22.78 | 19.00 | 22.78 | - | 1.65% | 5,534 |
| Jun 23, 2025 | 21.50 | 22.41 | 21.50 | 22.41 | - | 0.54% | 2,221 |
| Jun 20, 2025 | 22.35 | 22.35 | 22.13 | 22.29 | - | -0.85% | 1,207 |
| Jun 19, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | - | - | - |
| Jun 18, 2025 | 22.30 | 22.48 | 22.30 | 22.48 | - | 0.94% | 3,193 |
| Jun 17, 2025 | 22.25 | 22.27 | 22.24 | 22.27 | - | 0.23% | 881 |
| Jun 16, 2025 | 21.96 | 22.22 | 21.96 | 22.22 | - | 1.18% | 1,160 |
| Jun 13, 2025 | 22.14 | 22.14 | 21.96 | 21.96 | - | -0.99% | 900 |
| Jun 12, 2025 | 22.16 | 22.18 | 22.11 | 22.18 | - | 0.05% | 1,032 |
| Jun 11, 2025 | 22.27 | 22.27 | 22.17 | 22.17 | - | -0.27% | 311 |
| Jun 10, 2025 | 22.25 | 22.25 | 22.17 | 22.23 | - | -0.22% | 1,015 |
| Jun 9, 2025 | 22.28 | 22.28 | 22.21 | 22.28 | - | -0.36% | 3,102 |
| Jun 6, 2025 | 22.32 | 22.36 | 22.30 | 22.36 | - | 1.08% | 3,885 |
| Jun 5, 2025 | 22.30 | 22.30 | 22.12 | 22.12 | - | -0.41% | 121 |
| Jun 4, 2025 | 22.19 | 22.21 | 22.19 | 22.21 | - | 0.41% | 787 |
| Jun 3, 2025 | 22.07 | 22.12 | 22.07 | 22.12 | - | 0.64% | 561 |
| Jun 2, 2025 | 21.88 | 21.98 | 21.88 | 21.98 | - | 0.78% | 643 |
| May 30, 2025 | 21.72 | 21.81 | 21.72 | 21.81 | - | -0.82% | 627 |
| May 29, 2025 | 22.00 | 22.00 | 21.99 | 21.99 | - | - | 2,300 |
| May 28, 2025 | 22.08 | 22.08 | 21.99 | 21.99 | - | -0.32% | 935 |
| May 27, 2025 | 22.07 | 22.07 | 22.02 | 22.06 | - | 1.05% | 2,731 |
| May 26, 2025 | 21.35 | 21.83 | 21.35 | 21.83 | - | 1.06% | 607 |
| May 23, 2025 | 21.61 | 21.63 | 21.60 | 21.60 | - | -0.60% | 1,483 |
| May 22, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | - | - |
| May 21, 2025 | 21.95 | 21.95 | 21.73 | 21.73 | - | -1.45% | 239 |
| May 20, 2025 | 22.07 | 22.07 | 21.92 | 22.05 | - | -0.09% | 1,796 |
| May 16, 2025 | 22.07 | 22.07 | 22.05 | 22.07 | - | 0.41% | 17,027 |
| May 15, 2025 | 22.00 | 22.14 | 21.98 | 21.98 | - | -0.18% | 657 |
| May 14, 2025 | 22.00 | 22.05 | 22.00 | 22.02 | - | 0.50% | 4,773 |
| May 13, 2025 | 21.92 | 21.92 | 21.91 | 21.91 | - | 4.38% | 550 |
| May 12, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | - | - |
| May 9, 2025 | 20.94 | 20.99 | 20.94 | 20.99 | - | 0.86% | 758 |
| May 8, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | - | - |
| May 7, 2025 | 20.75 | 20.83 | 20.75 | 20.81 | - | 0.24% | 971 |
| May 6, 2025 | 20.76 | 20.76 | 20.70 | 20.76 | - | -0.43% | 976 |
| May 5, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | - | - |
| May 2, 2025 | 20.86 | 20.86 | 20.79 | 20.85 | - | -0.05% | 755 |
| May 1, 2025 | 20.92 | 20.98 | 20.86 | 20.86 | - | 2.05% | 1,081 |
| Apr 30, 2025 | 20.05 | 20.44 | 20.05 | 20.44 | - | -0.58% | 110 |
| Apr 29, 2025 | 20.37 | 20.59 | 20.15 | 20.56 | - | 0.88% | 5,012 |
| Apr 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | - | - |
| Apr 25, 2025 | 20.30 | 20.38 | 20.30 | 20.38 | - | 1.19% | 753 |
| Apr 24, 2025 | 20.10 | 20.19 | 20.09 | 20.14 | - | 2.60% | 4,404 |
| Apr 23, 2025 | 19.74 | 19.74 | 19.58 | 19.63 | - | 3.15% | 13,349 |
| Apr 22, 2025 | 19.15 | 19.72 | 18.96 | 19.03 | - | 2.20% | 3,717 |
| Apr 21, 2025 | 19.00 | 19.00 | 18.62 | 18.62 | - | -2.56% | 1,467 |
| Apr 17, 2025 | 18.94 | 19.12 | 18.94 | 19.11 | - | 0.68% | 12,731 |
| Apr 16, 2025 | 18.94 | 18.98 | 18.94 | 18.98 | - | -3.01% | 11,560 |
| Apr 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | - | - |
| Apr 14, 2025 | 20.01 | 20.01 | 19.50 | 19.57 | - | 2.30% | 10,618 |