Middlefield Sustainable Infrastructure Dividend ETF (MINF)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 9.8 | -0.04 | -0.41 | 9.8 | 9.8 | 9.8 | 0 |
| 1742506800 | 9.84 | 0.01 | 0.10 | 9.8 | 9.84 | 9.8 | 1000 |
| 1742420400 | 9.83 | 0.1 | 1.03 | 9.8 | 9.83 | 9.8 | 898 |
| 1742334000 | 9.73 | -0.07 | -0.71 | 9.75 | 9.75 | 9.73 | 1500 |
| 1742247600 | 9.8 | 0.06 | 0.62 | 9.78 | 9.8 | 9.78 | 4101 |
| 1741988400 | 9.74 | 0.07 | 0.72 | 9.74 | 9.74 | 9.74 | 7 |
| 1741902000 | 9.67 | -0.08 | -0.82 | 9.72 | 9.72 | 9.67 | 1900 |
| 1741815600 | 9.75 | 0.11 | 1.14 | 9.75 | 9.75 | 9.75 | 0 |
| 1741729200 | 9.64 | 0.04 | 0.42 | 9.6199999 | 9.64 | 9.6 | 12900 |
| 1741642800 | 9.6 | -0.1 | -1.03 | 9.6 | 9.6 | 9.6 | 0 |
| 1741387200 | 9.7 | 0.15 | 1.57 | 9.61 | 9.7 | 9.61 | 1700 |
| 1741300800 | 9.55 | -0.17 | -1.75 | 9.5399999 | 9.55 | 9.5399999 | 3800 |
| 1741214400 | 9.72 | 0.07 | 0.73 | 9.72 | 9.72 | 9.72 | 0 |
| 1741128000 | 9.65 | -0.02 | -0.21 | 9.65 | 9.65 | 9.65 | 52 |
| 1741041600 | 9.67 | -0.06 | -0.62 | 9.67 | 9.67 | 9.67 | 0 |
| 1740782400 | 9.73 | 0.04 | 0.41 | 9.75 | 9.75 | 9.71 | 200 |
| 1740696000 | 9.69 | -0.11 | -1.12 | 9.78 | 9.78 | 9.69 | 3100 |
| 1740609600 | 9.8 | 0.06 | 0.62 | 9.82 | 9.82 | 9.8 | 300 |
| 1740523200 | 9.74 | 0.01 | 0.10 | 9.74 | 9.74 | 9.74 | 0 |
| 1740436800 | 9.73 | -0.05 | -0.51 | 9.73 | 9.73 | 9.73 | 0 |
| 1740177600 | 9.78 | -0.05 | -0.51 | 9.7899999 | 9.7899999 | 9.78 | 1000 |
| 1740091200 | 9.83 | 0.01 | 0.10 | 9.83 | 9.83 | 9.83 | 0 |
| 1740004800 | 9.82 | 0.04 | 0.41 | 9.82 | 9.82 | 9.82 | 80 |
| 1739918400 | 9.78 | 0.04 | 0.41 | 9.78 | 9.78 | 9.78 | 1 |
| 1739572800 | 9.74 | -0.08 | -0.81 | 9.74 | 9.74 | 9.74 | 0 |
| 1739486400 | 9.82 | 0.01 | 0.10 | 9.82 | 9.82 | 9.82 | 0 |
| 1739400000 | 9.81 | -0.05 | -0.51 | 9.81 | 9.81 | 9.81 | 0 |
| 1739313600 | 9.86 | -0.04 | -0.40 | 9.86 | 9.86 | 9.86 | 1000 |
| 1739227200 | 9.9 | 0.1 | 1.02 | 10 | 10 | 9.9 | 1900 |
| 1738968000 | 9.8 | -0.04 | -0.41 | 9.86 | 9.86 | 9.78 | 1500 |
| 1738881600 | 9.84 | -0.03 | -0.30 | 9.83 | 9.84 | 9.83 | 1100 |
| 1738795200 | 9.8699999 | 0.09 | 0.92 | 9.85 | 9.8699999 | 9.85 | 1200 |
| 1738708800 | 9.78 | 0.14 | 1.45 | 9.75 | 9.78 | 9.75 | 1677 |
| 1738622400 | 9.64 | -0.19 | -1.93 | 9.625 | 9.68 | 9.625 | 3601 |
| 1738363200 | 9.83 | -0.08 | -0.81 | 9.86 | 9.86 | 9.83 | 400 |
| 1738276800 | 9.91 | 0.15 | 1.54 | 9.92 | 9.92 | 9.91 | 300 |
| 1738190400 | 9.76 | 0.02 | 0.21 | 9.73 | 9.76 | 9.73 | 2000 |
| 1738104000 | 9.74 | -0.02 | -0.20 | 9.72 | 9.74 | 9.72 | 300 |
| 1738017600 | 9.76 | -0.34 | -3.37 | 9.78 | 9.78 | 9.76 | 410 |
| 1737758400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1737672000 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 10.1 | 0 |
| 1737585600 | 10.15 | -0.06 | -0.59 | 10.17 | 10.17 | 10.14 | 1800 |
| 1737499200 | 10.21 | 0.01 | 0.10 | 10.21 | 10.21 | 10.21 | 0 |
| 1737412800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737153600 | 10.2 | 0.13 | 1.29 | 10.08 | 10.2 | 10.08 | 2100 |
| 1737067200 | 10.07 | 0.1 | 1.00 | 10.04 | 10.07 | 10.04 | 2001 |
| 1736980800 | 9.97 | 0.06 | 0.61 | 9.9 | 9.97 | 9.9 | 1000 |
| 1736894400 | 9.91 | 0.02 | 0.20 | 9.9 | 9.91 | 9.9 | 2003 |
| 1736808000 | 9.89 | -0.18 | -1.79 | 9.9 | 9.9 | 9.89 | 1022 |
| 1736548800 | 10.07 | -0.09 | -0.89 | 10.18 | 10.18 | 10.03 | 6740 |
| 1736462400 | 10.16 | -0.03 | -0.29 | 10.16 | 10.16 | 10.16 | 40 |
| 1736376000 | 10.19 | -0.06 | -0.59 | 10.16 | 10.19 | 10.16 | 1500 |
| 1736289600 | 10.25 | -0.06 | -0.58 | 10.25 | 10.25 | 10.25 | 0 |
| 1736203200 | 10.31 | -0.02 | -0.19 | 10.31 | 10.31 | 10.31 | 100 |
| 1735944000 | 10.33 | 0.17 | 1.67 | 10.33 | 10.33 | 10.33 | 0 |
| 1735857600 | 10.16 | -0.03 | -0.29 | 10.25 | 10.25 | 10.16 | 8020 |
| 1735684800 | 10.19 | -0.02 | -0.20 | 10.19 | 10.19 | 10.19 | 0 |
| 1735598400 | 10.21 | -0.01 | -0.10 | 10.21 | 10.21 | 10.21 | 0 |
| 1735339200 | 10.22 | 0.08 | 0.79 | 10.18 | 10.22 | 10.18 | 500 |
| 1735080000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
