Middlefield Real Estate Dividend ETF (MREL)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 12.04 | -0.03 | -0.25 | 12.09 | 12.1 | 12.04 | 5051 |
| 1735069200 | 12.07 | 0.04 | 0.33 | 12.05 | 12.1 | 12.05 | 3850 |
| 1734993600 | 12.03 | -0.03 | -0.25 | 12 | 12.05 | 11.99 | 12977 |
| 1734734400 | 12.06 | 0.14 | 1.17 | 11.9 | 12.12 | 11.85 | 3935 |
| 1734648000 | 11.92 | -0.2 | -1.65 | 12.11 | 12.13 | 11.92 | 26608 |
| 1734561600 | 12.12 | -0.31 | -2.49 | 12.4 | 12.43 | 12.11 | 16833 |
| 1734475200 | 12.43 | 0.06 | 0.49 | 12.41 | 12.43 | 12.38 | 2335 |
| 1734388800 | 12.37 | -0.03 | -0.24 | 12.38 | 12.45 | 12.37 | 1928 |
| 1734129600 | 12.4 | -0.13 | -1.04 | 12.41 | 12.45 | 12.4 | 2516 |
| 1734043200 | 12.53 | 0.05 | 0.40 | 12.51 | 12.53 | 12.47 | 21638 |
| 1733956800 | 12.48 | 0.04 | 0.32 | 12.53 | 12.53 | 12.47 | 14147 |
| 1733870400 | 12.44 | -0.06 | -0.48 | 12.5 | 12.5 | 12.43 | 10820 |
| 1733784000 | 12.5 | -0.11 | -0.87 | 12.61 | 12.61 | 12.5 | 8581 |
| 1733524800 | 12.61 | -0.04 | -0.32 | 12.7 | 12.7 | 12.61 | 11211 |
| 1733438400 | 12.65 | 0.03 | 0.24 | 12.62 | 12.65 | 12.62 | 5854 |
| 1733352000 | 12.62 | -0.09 | -0.71 | 12.7 | 12.71 | 12.62 | 11727 |
| 1733265600 | 12.71 | -0.04 | -0.31 | 12.76 | 12.76 | 12.7 | 6399 |
| 1733179200 | 12.75 | -0.03 | -0.23 | 12.81 | 12.81 | 12.7 | 7973 |
| 1732920000 | 12.78 | -0.04 | -0.31 | 12.8 | 12.8 | 12.75 | 7286 |
| 1732833600 | 12.82 | 0.08 | 0.63 | 12.84 | 12.85 | 12.78 | 4995 |
| 1732747200 | 12.74 | 0.01 | 0.08 | 12.75 | 12.83 | 12.71 | 12439 |
| 1732660800 | 12.73 | -0.03 | -0.24 | 12.77 | 12.77 | 12.7 | 5628 |
| 1732574400 | 12.76 | 0.16 | 1.27 | 12.69 | 12.82 | 12.69 | 5129 |
| 1732315200 | 12.6 | -0.02 | -0.16 | 12.63 | 12.65 | 12.6 | 5211 |
| 1732228800 | 12.62 | 0.1 | 0.80 | 12.51 | 12.63 | 12.47 | 18444 |
| 1732142400 | 12.52 | -0.09 | -0.71 | 12.58 | 12.58 | 12.52 | 10878 |
| 1732056000 | 12.61 | -0.01 | -0.08 | 12.56 | 12.61 | 12.56 | 5357 |
| 1731969600 | 12.62 | 0.04 | 0.32 | 12.59 | 12.64 | 12.59 | 6276 |
| 1731710400 | 12.58 | -0.01 | -0.08 | 12.58 | 12.58 | 12.58 | 989 |
| 1731624000 | 12.59 | 0.03 | 0.24 | 12.61 | 12.61 | 12.57 | 10116 |
| 1731537600 | 12.56 | -0.01 | -0.08 | 12.56 | 12.56 | 12.56 | 953 |
| 1731451200 | 12.57 | -0.05 | -0.40 | 12.61 | 12.61 | 12.55 | 4176 |
| 1731364800 | 12.62 | 0.05 | 0.40 | 12.64 | 12.72 | 12.61 | 8371 |
| 1731105600 | 12.57 | -0.06 | -0.48 | 12.62 | 12.62 | 12.57 | 8934 |
| 1731019200 | 12.63 | 0.18 | 1.45 | 12.46 | 12.63 | 12.46 | 2764 |
| 1730932800 | 12.45 | -0.06 | -0.48 | 12.58 | 12.58 | 12.4 | 19100 |
| 1730846400 | 12.51 | -0.03 | -0.24 | 12.53 | 12.54 | 12.5 | 16914 |
| 1730760000 | 12.54 | 0.04 | 0.32 | 12.51 | 12.55 | 12.51 | 3032 |
| 1730497200 | 12.5 | -0.08 | -0.64 | 12.65 | 12.65 | 12.48 | 8121 |
| 1730410800 | 12.58 | -0.21 | -1.64 | 12.69 | 12.72 | 12.58 | 8682 |
| 1730324400 | 12.79 | -0.07 | -0.54 | 12.85 | 12.85 | 12.79 | 3801 |
| 1730238000 | 12.86 | -0.07 | -0.54 | 12.85 | 12.86 | 12.84 | 4326 |
| 1730151600 | 12.93 | 0.07 | 0.54 | 12.95 | 13.02 | 12.93 | 2873 |
| 1729892400 | 12.86 | -0.12 | -0.92 | 13 | 13.02 | 12.86 | 8615 |
| 1729806000 | 12.98 | -0.04 | -0.31 | 13 | 13.06 | 12.98 | 3496 |
| 1729719600 | 13.02 | 0.03 | 0.23 | 13.06 | 13.06 | 13.02 | 2273 |
| 1729633200 | 12.99 | 0.01 | 0.08 | 12.94 | 12.99 | 12.94 | 4107 |
| 1729546800 | 12.98 | -0.21 | -1.59 | 13.13 | 13.13 | 12.98 | 24244 |
| 1729287600 | 13.19 | 0.03 | 0.23 | 13.21 | 13.21 | 13.19 | 2202 |
| 1729201200 | 13.16 | -0.03 | -0.23 | 13.19 | 13.19 | 13.09 | 8087 |
| 1729114800 | 13.19 | 0.15 | 1.15 | 13.07 | 13.22 | 13.07 | 8726 |
| 1729028400 | 13.04 | 0.17 | 1.32 | 12.93 | 13.04 | 12.93 | 1927 |
| 1728682800 | 12.87 | 0.09 | 0.70 | 12.78 | 12.89 | 12.78 | 8592 |
| 1728596400 | 12.78 | -0.12 | -0.93 | 12.85 | 12.87 | 12.77 | 5743 |
| 1728510000 | 12.9 | 0.07 | 0.55 | 12.83 | 13.1 | 12.8 | 12919 |
| 1728423600 | 12.83 | -0.04 | -0.31 | 12.88 | 12.88 | 12.82 | 2501 |
| 1728337200 | 12.87 | -0.05 | -0.39 | 12.9 | 12.9 | 12.8 | 8510 |
| 1728078000 | 12.92 | -0.11 | -0.84 | 12.96 | 12.96 | 12.92 | 3541 |
| 1727991600 | 13.03 | -0.07 | -0.53 | 13.04 | 13.04 | 12.97 | 7070 |
| 1727905200 | 13.1 | -0.2 | -1.50 | 13.3 | 13.3 | 13.1 | 7469 |
| 1727818800 | 13.3 | 0.01 | 0.08 | 13.35 | 13.35 | 13.26 | 6043 |
| 1727732400 | 13.29 | 0.07 | 0.53 | 13.18 | 13.3 | 13.18 | 12559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
