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 |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 32.75 | 32.75 | 32.32 | 32.59 | - | 0.87% | 3,682 |
| May 13, 2026 | 32.30 | 32.37 | 32.30 | 32.31 | - | 1.60% | 696 |
| May 12, 2026 | 32.58 | 32.58 | 31.24 | 31.80 | - | -0.84% | 4,407 |
| May 11, 2026 | 32.14 | 32.20 | 31.89 | 32.07 | - | 1.68% | 4,439 |
| May 8, 2026 | 31.56 | 31.57 | 31.47 | 31.54 | - | 2.44% | 3,805 |
| May 7, 2026 | 31.58 | 31.58 | 30.64 | 30.79 | - | -1.03% | 6,179 |
| May 6, 2026 | 30.36 | 31.11 | 30.20 | 31.11 | - | 3.36% | 38,050 |
| May 5, 2026 | 30.03 | 30.10 | 30.02 | 30.10 | - | 2.21% | 6,807 |
| May 4, 2026 | 29.37 | 29.45 | 29.37 | 29.45 | - | 1.87% | 1,612 |
| May 1, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Apr 30, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| Apr 29, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | - | -1.16% | 254 |
| Apr 28, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | - | - | 535 |
| Apr 27, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | - | 0.31% | 375 |
| Apr 24, 2026 | 29.26 | 29.26 | 29.16 | 29.16 | - | 2.32% | 1,030 |
| Apr 23, 2026 | 28.49 | 28.50 | 28.48 | 28.50 | - | 1.79% | 300 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | - | - |
| Apr 21, 2026 | 28.10 | 28.12 | 28.00 | 28.00 | - | -0.14% | 8,108 |
| Apr 20, 2026 | 28.75 | 28.75 | 27.86 | 28.04 | - | -1.09% | 1,203 |
| Apr 17, 2026 | 28.19 | 28.35 | 28.18 | 28.35 | - | 1.32% | 10,450 |
| Apr 16, 2026 | 28.04 | 28.04 | 27.98 | 27.98 | - | 0.50% | 1,406 |
| Apr 15, 2026 | 27.79 | 27.85 | 27.75 | 27.84 | - | -0.32% | 8,900 |
| Apr 14, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | - | 2.27% | 365 |
| Apr 13, 2026 | 27.11 | 27.31 | 26.84 | 27.31 | - | 1.37% | 2,518 |
| Apr 10, 2026 | 27.08 | 27.14 | 26.94 | 26.94 | - | 0.94% | 22,059 |
| Apr 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | - | - | - |
| Apr 8, 2026 | 26.00 | 26.75 | 26.00 | 26.69 | - | 5.45% | 14,408 |
| Apr 7, 2026 | 25.10 | 25.31 | 25.09 | 25.31 | - | 1.20% | 1,630 |
| Apr 6, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | - | - | - |
| Apr 2, 2026 | 24.20 | 25.01 | 24.20 | 25.01 | - | 0.24% | 19,538 |
| Apr 1, 2026 | 25.10 | 25.10 | 24.95 | 24.95 | - | 2.72% | 102 |
| Mar 31, 2026 | 23.52 | 24.29 | 23.49 | 24.29 | - | 2.27% | 8,401 |
| Mar 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | - | - | - |
| Mar 27, 2026 | 24.04 | 24.04 | 23.75 | 23.75 | - | -1.45% | 689 |
| Mar 26, 2026 | 24.55 | 24.67 | 24.10 | 24.10 | - | -3.17% | 663 |
| Mar 25, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | - | - | - |
| Mar 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | - | - | - |
| Mar 23, 2026 | 24.80 | 24.89 | 24.80 | 24.89 | - | 2.68% | 420 |
| Mar 20, 2026 | 24.63 | 24.63 | 24.24 | 24.24 | - | -3.16% | 118,737 |
| Mar 19, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | - | - | - |
| Mar 18, 2026 | 25.30 | 25.31 | 25.03 | 25.03 | - | -0.44% | 13,500 |
| Mar 17, 2026 | 24.95 | 25.14 | 24.95 | 25.14 | - | 0.76% | 4,200 |
| Mar 16, 2026 | 24.45 | 25.02 | 24.45 | 24.95 | - | 1.84% | 4,435 |
| Mar 13, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | - | 0.12% | 1,106 |
| Mar 12, 2026 | 24.45 | 24.47 | 24.39 | 24.47 | - | -1.88% | 1,640 |
| Mar 11, 2026 | 25.01 | 25.03 | 24.86 | 24.94 | - | 0.36% | 23,196 |
| Mar 10, 2026 | 24.70 | 25.10 | 24.70 | 24.85 | - | 0.77% | 147,681 |
| Mar 9, 2026 | 23.93 | 24.70 | 23.88 | 24.66 | - | 2.03% | 44,535 |
| Mar 6, 2026 | 24.40 | 24.50 | 24.17 | 24.17 | - | -2.70% | 38,600 |
| Mar 5, 2026 | 25.10 | 25.10 | 24.84 | 24.84 | - | -1.23% | 500 |