Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Middlefield Real Estate Dividend ETF (MREL)
Middlefield Real Estate Dividend ETF (MREL) Historical

MREL Middlefield Real Estate Dividend ETF

12.06

0.06 (0.50%)

Last Updated: 14:46:05

Delayed by 15 minutes

MREL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	12.00	0.04	0.33%	11.94	12.02	11.94	3,241
Jul 16 2024	11.96	0.05	0.42%	11.91	11.96	11.91	5,465
Jul 15 2024	11.91	0.12	1.02%	11.77	11.91	11.77	8,498
Jul 12 2024	11.79	0.04	0.34%	11.80	11.85	11.79	20,706
Jul 11 2024	11.75	0.24	2.09%	11.57	11.75	11.57	14,006
Jul 10 2024	11.51	0.08	0.70%	11.48	11.52	11.48	1,530
Jul 09 2024	11.43	-0.06	-0.52%	11.40	11.45	11.40	6,816
Jul 08 2024	11.49	0.14	1.23%	11.41	11.49	11.35	6,172
Jul 05 2024	11.35	-0.07	-0.61%	11.40	11.45	11.35	6,503
Jul 04 2024	11.42	0.04	0.35%	11.48	11.48	11.40	2,122
Jul 03 2024	11.38	0.05	0.44%	11.38	11.40	11.38	2,847
Jul 02 2024	11.33	0.04	0.35%	11.28	11.34	11.28	6,388
Jun 28 2024	11.29	-0.03	-0.27%	11.27	11.30	11.24	7,195
Jun 27 2024	11.32	0.19	1.71%	11.26	11.32	11.25	2,073
Jun 26 2024	11.13	-0.15	-1.33%	11.19	11.19	11.13	6,601
Jun 25 2024	11.28	-0.06	-0.53%	11.24	11.28	11.24	887
Jun 24 2024	11.34	0.21	1.89%	11.11	11.34	11.11	11,071
Jun 21 2024	11.13	-0.05	-0.45%	11.22	11.22	11.13	7,967
Jun 20 2024	11.18	-0.01	-0.09%	11.20	11.23	11.17	13,617
Jun 19 2024	11.19	-0.02	-0.18%	11.24	11.24	11.18	5,530
Jun 18 2024	11.21	-0.03	-0.27%	11.24	11.31	11.21	31,542
Jun 17 2024	11.24	-0.10	-0.88%	11.30	11.30	11.21	8,250
Jun 14 2024	11.34	-0.06	-0.53%	11.37	11.37	11.31	6,758
Jun 13 2024	11.40	0.01	0.09%	11.38	11.40	11.30	15,239
Jun 12 2024	11.39	0.06	0.53%	11.44	11.50	11.38	5,503
Jun 11 2024	11.33	-0.08	-0.70%	11.36	11.38	11.32	7,196
Jun 10 2024	11.41	0.01	0.09%	11.39	11.42	11.35	6,389
Jun 07 2024	11.40	-0.18	-1.55%	11.53	11.53	11.40	10,225
Jun 06 2024	11.58	-0.04	-0.34%	11.59	11.62	11.56	8,609
Jun 05 2024	11.62	0.20	1.75%	11.48	11.62	11.48	4,450
Jun 04 2024	11.42	0.02	0.18%	11.40	11.46	11.39	8,427
Jun 03 2024	11.40	0.07	0.62%	11.43	11.43	11.36	7,217
May 31 2024	11.33	0.04	0.35%	11.28	11.35	11.22	12,641
May 30 2024	11.29	0.10	0.89%	11.25	11.30	11.24	23,531
May 29 2024	11.19	-0.13	-1.15%	11.29	11.29	11.19	19,205
May 28 2024	11.32	-0.20	-1.74%	11.52	11.52	11.32	32,736
May 27 2024	11.52	0.01	0.09%	11.51	11.52	11.48	2,210
May 24 2024	11.51	0.00	0.00%	11.54	11.55	11.51	8,261
May 23 2024	11.51	-0.13	-1.12%	11.65	11.65	11.49	2,752
May 22 2024	11.64	-0.02	-0.17%	11.67	11.67	11.63	5,796
May 21 2024	11.66	-0.07	-0.60%	11.59	11.75	11.59	16,056
May 17 2024	11.73	-0.02	-0.17%	11.77	11.77	11.69	15,472
May 16 2024	11.75	0.01	0.09%	11.70	11.77	11.70	14,779
May 15 2024	11.74	0.11	0.95%	11.75	11.79	11.74	19,406
May 14 2024	11.63	-0.06	-0.51%	11.65	11.67	11.62	13,621
May 13 2024	11.69	-0.01	-0.09%	11.72	11.72	11.67	5,614
May 10 2024	11.70	0.06	0.52%	11.63	11.71	11.63	11,624
May 09 2024	11.64	0.03	0.26%	11.59	11.65	11.58	3,989
May 08 2024	11.61	0.06	0.52%	11.52	11.61	11.48	41,816
May 07 2024	11.55	-0.03	-0.26%	11.58	11.62	11.55	5,221
May 06 2024	11.58	0.10	0.87%	11.55	11.58	11.50	9,739
May 03 2024	11.48	0.09	0.79%	11.55	11.55	11.45	5,090
May 02 2024	11.39	0.11	0.98%	11.37	11.45	11.30	27,635
May 01 2024	11.28	0.01	0.09%	11.27	11.32	11.25	1,294
Apr 30 2024	11.27	0.03	0.27%	11.31	11.31	11.27	4,778
Apr 29 2024	11.24	-0.13	-1.14%	11.30	11.39	11.22	9,381
Apr 26 2024	11.37	0.03	0.26%	11.39	11.46	11.37	6,772
Apr 25 2024	11.34	-0.06	-0.53%	11.33	11.35	11.26	11,769
Apr 24 2024	11.40	-0.08	-0.70%	11.45	11.45	11.40	4,660
Apr 23 2024	11.48	0.04	0.35%	11.49	11.54	11.48	10,451
Apr 22 2024	11.44	0.15	1.33%	11.37	11.45	11.35	8,416
Apr 19 2024	11.29	0.03	0.27%	11.30	11.32	11.28	4,115

Middlefield Real Estate ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions