Middlefield Real Estate Dividend ETF (TSX:MREL)
Canada
· Delayed Price · Currency is CAD 12.01
+0.07 (0.59%)
May 9, 2025, 3:59 PM EDT
TSX:MREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.95 | 12.05 | 11.92 | 12.01 | 12.01 | 0.59% | 5,815 |
| May 8, 2025 | 11.85 | 11.94 | 11.75 | 11.94 | 11.94 | 0.67% | 3,700 |
| May 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | - |
| May 6, 2025 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | -0.59% | 2,813 |
| May 5, 2025 | 11.96 | 12.00 | 11.93 | 11.93 | 11.93 | -0.42% | 8,900 |
| May 2, 2025 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | 0.67% | 3,322 |
| May 1, 2025 | 11.91 | 11.96 | 11.89 | 11.90 | 11.90 | 0.42% | 2,718 |
| Apr 30, 2025 | 11.77 | 11.85 | 11.77 | 11.85 | 11.85 | 0.34% | 4,200 |
| Apr 29, 2025 | 11.70 | 11.81 | 11.70 | 11.81 | 11.74 | 1.03% | 1,205 |
| Apr 28, 2025 | 11.79 | 11.79 | 11.66 | 11.69 | 11.62 | -0.26% | 7,300 |
| Apr 25, 2025 | 11.71 | 11.72 | 11.65 | 11.72 | 11.65 | 0.26% | 2,400 |
| Apr 24, 2025 | 11.51 | 11.76 | 11.51 | 11.69 | 11.62 | 0.78% | 5,915 |
| Apr 23, 2025 | 11.75 | 11.75 | 11.55 | 11.60 | 11.53 | 0.35% | 4,314 |
| Apr 22, 2025 | 11.58 | 11.65 | 11.52 | 11.56 | 11.49 | 0.78% | 2,031 |
| Apr 21, 2025 | 11.54 | 11.54 | 11.38 | 11.47 | 11.40 | -1.38% | 2,402 |
| Apr 17, 2025 | 11.61 | 11.64 | 11.61 | 11.63 | 11.56 | 0.52% | 3,149 |
| Apr 16, 2025 | 11.52 | 11.58 | 11.52 | 11.57 | 11.50 | 0.87% | 1,706 |
| Apr 15, 2025 | 11.35 | 11.47 | 11.35 | 11.47 | 11.40 | 2.50% | 4,500 |
| Apr 14, 2025 | 11.38 | 11.38 | 11.19 | 11.19 | 11.12 | 1.18% | 1,915 |
| Apr 11, 2025 | 11.21 | 11.21 | 11.00 | 11.06 | 10.99 | -1.34% | 12,600 |
| Apr 10, 2025 | 11.17 | 11.21 | 11.10 | 11.21 | 11.14 | -0.71% | 1,700 |
| Apr 9, 2025 | 10.88 | 11.40 | 10.81 | 11.29 | 11.22 | 2.64% | 16,900 |
| Apr 8, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 10.93 | -2.22% | 9,200 |
| Apr 7, 2025 | 11.08 | 11.35 | 11.01 | 11.25 | 11.18 | -2.60% | 7,900 |
| Apr 4, 2025 | 11.87 | 11.87 | 11.49 | 11.55 | 11.48 | -2.94% | 16,400 |
| Apr 3, 2025 | 12.09 | 12.09 | 11.89 | 11.90 | 11.82 | -1.82% | 5,700 |
| Apr 2, 2025 | 12.06 | 12.12 | 12.06 | 12.12 | 12.04 | -0.08% | 500 |
| Apr 1, 2025 | 12.03 | 12.13 | 12.03 | 12.13 | 12.05 | 0.83% | 4,600 |
| Mar 31, 2025 | 12.00 | 12.08 | 12.00 | 12.03 | 11.95 | -0.66% | 1,806 |
| Mar 28, 2025 | 12.06 | 12.11 | 12.02 | 12.11 | 12.03 | 0.41% | 7,300 |
| Mar 27, 2025 | 12.15 | 12.18 | 12.06 | 12.06 | 11.99 | -0.25% | 5,137 |
| Mar 26, 2025 | 12.17 | 12.17 | 12.06 | 12.09 | 12.02 | -0.98% | 10,631 |
| Mar 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.13 | 0.66% | 400 |
| Mar 24, 2025 | 12.11 | 12.20 | 12.11 | 12.13 | 12.05 | 0.25% | 8,147 |
| Mar 21, 2025 | 11.99 | 12.11 | 11.99 | 12.10 | 12.03 | - | 2,025 |
| Mar 20, 2025 | 12.17 | 12.18 | 12.10 | 12.10 | 12.03 | -0.25% | 600 |
| Mar 19, 2025 | 12.05 | 12.13 | 12.05 | 12.13 | 12.05 | -0.16% | 4,300 |
| Mar 18, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.07 | 0.16% | - |
| Mar 17, 2025 | 12.11 | 12.13 | 12.11 | 12.13 | 12.05 | 1.34% | 1,600 |
| Mar 14, 2025 | 11.95 | 11.99 | 11.90 | 11.97 | 11.90 | 0.84% | 5,700 |
| Mar 13, 2025 | 12.00 | 12.00 | 11.87 | 11.87 | 11.80 | -1.08% | 3,031 |
| Mar 12, 2025 | 11.95 | 12.05 | 11.94 | 12.00 | 11.93 | 0.42% | 72,000 |
| Mar 11, 2025 | 11.99 | 12.02 | 11.93 | 11.95 | 11.88 | -0.33% | 7,000 |
| Mar 10, 2025 | 12.15 | 12.15 | 11.98 | 11.99 | 11.92 | -1.56% | 8,014 |
| Mar 7, 2025 | 12.17 | 12.20 | 12.15 | 12.18 | 12.10 | 0.58% | 1,206 |
| Mar 6, 2025 | 12.29 | 12.29 | 12.11 | 12.11 | 12.03 | -1.70% | 6,800 |
| Mar 5, 2025 | 12.19 | 12.33 | 12.19 | 12.32 | 12.24 | -0.16% | 4,700 |
| Mar 4, 2025 | 12.16 | 12.36 | 12.12 | 12.34 | 12.26 | 0.33% | 8,600 |
| Mar 3, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.22 | 1.23% | 6,200 |
| Feb 28, 2025 | 12.06 | 12.20 | 12.06 | 12.15 | 12.07 | 0.25% | 6,328 |