Middlefield Innovation Dividend ETF (TSX:MINN)
Canada · Delayed Price · Currency is CAD 19.00
-1.00 (-5.00%)
At close: Apr 10, 2025
TSX:MINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 19.75 | 21.53 | 19.00 | 19.00 | 18.54 | -5.00% | 6,620 |
| Apr 9, 2025 | 18.48 | 20.00 | 18.43 | 20.00 | 19.52 | 10.38% | 2,190 |
| Apr 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.68 | 0.06% | 650 |
| Apr 7, 2025 | 17.47 | 18.11 | 17.47 | 18.11 | 17.67 | -1.74% | 1,228 |
| Apr 4, 2025 | 18.75 | 18.75 | 18.43 | 18.43 | 17.99 | -10.97% | 683 |
| Apr 2, 2025 | 20.58 | 20.70 | 20.58 | 20.70 | 20.20 | 0.68% | 225 |
| Apr 1, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.07 | 1.68% | 239 |
| Mar 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.73 | -1.11% | 780 |
| Mar 28, 2025 | 21.07 | 21.07 | 20.48 | 20.48 | 19.96 | -5.05% | 1,487 |
| Mar 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.02 | -1.37% | 2,021 |
| Mar 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.31 | 2.48% | 187 |
| Mar 21, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 20.79 | -0.09% | 200 |
| Mar 20, 2025 | 21.04 | 21.36 | 21.04 | 21.36 | 20.81 | -0.65% | 2,385 |
| Mar 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.95 | 2.38% | 119 |
| Mar 18, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 20.46 | -0.10% | 1,510 |
| Mar 17, 2025 | 21.00 | 21.02 | 21.00 | 21.02 | 20.48 | 0.82% | 1,668 |
| Mar 13, 2025 | 20.87 | 20.87 | 20.85 | 20.85 | 20.32 | -4.31% | 2,314 |
| Mar 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.23 | 3.76% | 582 |
| Mar 11, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 20.46 | 1.20% | 564 |
| Mar 10, 2025 | 21.22 | 21.22 | 20.70 | 20.75 | 20.22 | -2.12% | 2,498 |
| Mar 7, 2025 | 21.21 | 21.21 | 21.20 | 21.20 | 20.66 | -2.84% | 791 |
| Mar 6, 2025 | 21.86 | 21.86 | 21.82 | 21.82 | 21.26 | -1.40% | 870 |
| Mar 5, 2025 | 22.14 | 22.14 | 22.13 | 22.13 | 21.56 | -0.18% | 449 |
| Mar 4, 2025 | 21.92 | 22.19 | 21.87 | 22.17 | 21.60 | 1.00% | 1,949 |
| Mar 3, 2025 | 22.01 | 22.01 | 21.95 | 21.95 | 21.39 | -3.00% | 460 |
| Feb 28, 2025 | 22.49 | 22.63 | 22.15 | 22.63 | 22.05 | -1.47% | 1,874 |
| Feb 26, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 22.38 | 3.05% | 669 |
| Feb 25, 2025 | 22.33 | 22.33 | 22.32 | 22.32 | 21.72 | -4.12% | 385 |
| Feb 24, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 22.65 | -0.09% | 354 |
| Feb 21, 2025 | 23.31 | 23.31 | 23.30 | 23.30 | 22.67 | -2.18% | 620 |
| Feb 19, 2025 | 23.74 | 23.82 | 23.74 | 23.82 | 23.18 | 0.34% | 308 |
| Feb 18, 2025 | 24.50 | 24.50 | 23.71 | 23.74 | 23.10 | -1.53% | 8,758 |
| Feb 11, 2025 | 23.73 | 24.11 | 23.73 | 24.11 | 23.46 | -0.54% | 1,072 |
| Feb 10, 2025 | 24.07 | 24.24 | 24.07 | 24.24 | 23.59 | 0.96% | 465 |
| Feb 6, 2025 | 24.03 | 24.06 | 24.01 | 24.01 | 23.36 | 0.71% | 2,275 |
| Feb 5, 2025 | 23.69 | 23.84 | 23.68 | 23.84 | 23.20 | 0.68% | 623 |
| Feb 4, 2025 | 23.83 | 23.83 | 23.68 | 23.68 | 23.04 | -1.17% | 2,478 |
| Feb 3, 2025 | 23.61 | 23.97 | 23.61 | 23.96 | 23.31 | -1.60% | 1,807 |
| Jan 31, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | 23.69 | 2.32% | 1,135 |
| Jan 29, 2025 | 24.00 | 24.00 | 23.80 | 23.83 | 23.15 | -0.04% | 1,133 |
| Jan 28, 2025 | 23.08 | 23.85 | 23.08 | 23.84 | 23.16 | 1.02% | 9,030 |
| Jan 27, 2025 | 23.53 | 23.60 | 23.52 | 23.60 | 22.93 | -5.60% | 6,076 |
| Jan 24, 2025 | 25.29 | 25.29 | 25.00 | 25.00 | 24.29 | -0.20% | 8,442 |
| Jan 23, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 24.34 | 0.80% | 2,739 |
| Jan 22, 2025 | 25.00 | 25.00 | 24.85 | 24.85 | 24.15 | 2.26% | 1,625 |
| Jan 21, 2025 | 24.41 | 24.41 | 24.30 | 24.30 | 23.61 | 1.25% | 6,088 |
| Jan 20, 2025 | 24.01 | 24.01 | 24.00 | 24.00 | 23.32 | - | 743 |
| Jan 17, 2025 | 23.56 | 24.00 | 23.56 | 24.00 | 23.32 | 3.81% | 325 |
| Jan 14, 2025 | 23.36 | 23.36 | 23.11 | 23.12 | 22.46 | -0.69% | 1,038 |
| Jan 13, 2025 | 23.50 | 23.50 | 23.01 | 23.28 | 22.62 | -1.36% | 11,781 |