Middlefield Innovation Dividend ETF (TSX: MINN)
Canada
· Delayed Price · Currency is CAD 24.10
+0.10 (0.42%)
Dec 24, 2024, 4:00 PM EST
MINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | - | 0.42% | - |
| Dec 23, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | - | 1.95% | 1,100 |
| Dec 20, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | - | -0.08% | - |
| Dec 19, 2024 | 23.69 | 23.69 | 23.56 | 23.56 | - | -3.09% | 200 |
| Dec 18, 2024 | 24.23 | 24.31 | 24.23 | 24.31 | - | 0.62% | 2,900 |
| Dec 17, 2024 | 24.15 | 24.31 | 24.15 | 24.16 | - | -0.66% | 9,700 |
| Dec 16, 2024 | 23.85 | 24.32 | 23.85 | 24.32 | - | 1.42% | 3,500 |
| Dec 13, 2024 | 23.85 | 23.98 | 23.85 | 23.98 | - | 2.17% | 300 |
| Dec 12, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | - | 1.43% | 200 |
| Dec 11, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | - | -1.03% | - |
| Dec 10, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | - | - | - |
| Dec 9, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | - | -0.09% | 200 |
| Dec 6, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.26% | - |
| Dec 5, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | - | 2.04% | - |
| Dec 4, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | - | - | - |
| Dec 3, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | - | 0.70% | 200 |
| Dec 2, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | - | 2.51% | 3,800 |
| Nov 29, 2024 | 22.26 | 22.27 | 22.26 | 22.27 | - | -0.09% | 300 |
| Nov 28, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | - | -1.63% | 100 |
| Nov 27, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | - | - | - |
| Nov 26, 2024 | 22.49 | 22.66 | 22.49 | 22.66 | - | 1.39% | 900 |
| Nov 25, 2024 | 22.40 | 22.40 | 22.35 | 22.35 | - | -0.31% | 1,200 |
| Nov 22, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | - | 0.13% | 600 |
| Nov 21, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | - | 0.31% | 200 |
| Nov 20, 2024 | 22.31 | 22.32 | 22.31 | 22.32 | - | 1.18% | 700 |
| Nov 19, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | - | 0.23% | - |
| Nov 18, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | - | -2.26% | 800 |
| Nov 15, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | - | - | - |
| Nov 14, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | - | -0.66% | 400 |
| Nov 13, 2024 | 22.75 | 22.75 | 22.67 | 22.67 | - | -0.18% | 300 |
| Nov 12, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | - | -0.09% | - |
| Nov 11, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | - | 0.26% | - |
| Nov 8, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | - | 1.43% | 100 |
| Nov 7, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | - | 1.54% | 600 |
| Nov 6, 2024 | 21.72 | 22.01 | 21.72 | 22.01 | - | 3.82% | 1,700 |
| Nov 5, 2024 | 21.19 | 21.20 | 21.19 | 21.20 | - | 0.09% | 400 |
| Nov 4, 2024 | 21.02 | 21.18 | 21.02 | 21.18 | - | -0.80% | 1,600 |
| Nov 1, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | - | 1.28% | 100 |
| Oct 31, 2024 | 21.12 | 21.12 | 21.08 | 21.08 | - | -3.88% | 2,800 |
| Oct 30, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | - | -0.05% | - |
| Oct 29, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | - | 1.29% | 1,000 |
| Oct 28, 2024 | 21.68 | 21.68 | 21.66 | 21.66 | - | 0.70% | 600 |
| Oct 25, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | - | 0.28% | - |
| Oct 24, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | - | -0.23% | 1,000 |
| Oct 23, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | - | -1.42% | 100 |
| Oct 22, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | - | 0.14% | - |
| Oct 21, 2024 | 21.80 | 21.80 | 21.78 | 21.78 | - | 0.37% | 2,500 |
| Oct 18, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | - | 0.14% | 500 |
| Oct 17, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | - | 1.55% | 100 |
| Oct 16, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | - | -0.19% | 1,100 |
| Oct 15, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | - | -0.88% | 300 |
| Oct 11, 2024 | 21.58 | 21.58 | 21.57 | 21.57 | - | 0.89% | 300 |
| Oct 10, 2024 | 21.35 | 21.38 | 21.35 | 21.38 | - | 0.23% | 4,800 |
| Oct 9, 2024 | 21.04 | 21.33 | 21.04 | 21.33 | - | 1.38% | 3,600 |
| Oct 8, 2024 | 21.00 | 21.04 | 21.00 | 21.04 | - | 1.69% | 4,300 |
| Oct 7, 2024 | 20.84 | 20.84 | 20.69 | 20.69 | - | 0.24% | 1,500 |
| Oct 4, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | - | 1.38% | 200 |
| Oct 3, 2024 | 20.18 | 20.36 | 20.18 | 20.36 | - | 0.89% | 1,100 |
| Oct 2, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | - | 0.20% | - |
| Oct 1, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | - | -1.37% | 1,100 |
| Sep 30, 2024 | 20.19 | 20.42 | 20.19 | 20.42 | - | - | 400 |
| Sep 27, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | - | -0.73% | 200 |
| Sep 26, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | - | -0.10% | - |
| Sep 25, 2024 | 20.57 | 20.59 | 20.57 | 20.59 | - | 0.10% | 600 |
| Sep 24, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | - | 0.59% | 200 |
| Sep 23, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.25% | - |
| Sep 20, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.10% | 200 |
| Sep 19, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | - | 2.10% | 200 |
| Sep 18, 2024 | 19.49 | 19.96 | 19.49 | 19.96 | - | -0.80% | 800 |
| Sep 17, 2024 | 19.73 | 20.12 | 19.73 | 20.12 | - | 0.25% | 500 |
| Sep 16, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | - | 0.50% | - |
| Sep 13, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | - | 2.94% | - |
| Sep 12, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | - | 0.10% | 200 |
| Sep 11, 2024 | 19.21 | 19.38 | 19.21 | 19.38 | - | 2.16% | 1,100 |
| Sep 10, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | - | - | - |
| Sep 9, 2024 | 18.89 | 18.97 | 18.89 | 18.97 | - | 1.01% | 200 |
| Sep 6, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | - | -2.39% | 100 |
| Sep 5, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | - | -0.26% | - |
| Sep 4, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | - | - | - |
| Sep 3, 2024 | 19.50 | 19.53 | 19.29 | 19.29 | - | -2.33% | 400 |
| Aug 30, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | - | 0.15% | - |
| Aug 29, 2024 | 19.77 | 19.77 | 19.72 | 19.72 | - | -0.25% | 2,100 |
| Aug 28, 2024 | 19.70 | 19.77 | 19.68 | 19.77 | - | -0.70% | 800 |
| Aug 27, 2024 | 19.68 | 19.91 | 19.68 | 19.91 | - | 0.35% | 1,100 |
| Aug 26, 2024 | 20.00 | 20.00 | 19.84 | 19.84 | - | -1.00% | 1,100 |
| Aug 23, 2024 | 20.20 | 20.20 | 20.04 | 20.04 | - | -0.30% | 300 |
| Aug 22, 2024 | 20.45 | 20.45 | 20.10 | 20.10 | - | -1.37% | 2,500 |
| Aug 21, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | - | -0.24% | 1,400 |
| Aug 20, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | - | 0.64% | 100 |
| Aug 19, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | - | 0.45% | 1,200 |
| Aug 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | - | -0.35% | 300 |
| Aug 15, 2024 | 20.31 | 20.31 | 20.28 | 20.28 | - | 2.63% | 900 |
| Aug 14, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | - | 0.92% | 300 |
| Aug 13, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | - | 1.87% | 100 |
| Aug 12, 2024 | 19.32 | 19.32 | 19.22 | 19.22 | - | 0.47% | 4,400 |
| Aug 9, 2024 | 18.85 | 19.13 | 18.85 | 19.13 | - | 0.74% | 6,900 |
| Aug 8, 2024 | 18.69 | 18.99 | 18.69 | 18.99 | - | 0.53% | 1,900 |
| Aug 7, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | - | 1.67% | 200 |
| Aug 6, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | - | -4.82% | 900 |
| Aug 2, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | - | -3.13% | - |