Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

0.14 (1.17%)

Dec 20 2024 - Closed

Delayed by 15 minutes

MREL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	12.06	0.14	1.17%	11.90	12.12	11.85	3,935
Dec 19 2024	11.92	-0.20	-1.65%	12.11	12.13	11.92	26,608
Dec 18 2024	12.12	-0.31	-2.49%	12.40	12.43	12.11	16,833
Dec 17 2024	12.43	0.06	0.49%	12.41	12.43	12.38	2,335
Dec 16 2024	12.37	-0.03	-0.24%	12.38	12.45	12.37	1,928
Dec 13 2024	12.40	-0.13	-1.04%	12.41	12.45	12.40	2,516
Dec 12 2024	12.53	0.05	0.40%	12.51	12.53	12.47	21,638
Dec 11 2024	12.48	0.04	0.32%	12.53	12.53	12.47	14,147
Dec 10 2024	12.44	-0.06	-0.48%	12.50	12.50	12.43	10,820
Dec 09 2024	12.50	-0.11	-0.87%	12.61	12.61	12.50	8,581
Dec 06 2024	12.61	-0.04	-0.32%	12.70	12.70	12.61	11,211
Dec 05 2024	12.65	0.03	0.24%	12.62	12.65	12.62	5,854
Dec 04 2024	12.62	-0.09	-0.71%	12.70	12.71	12.62	11,727
Dec 03 2024	12.71	-0.04	-0.31%	12.76	12.76	12.70	6,399
Dec 02 2024	12.75	-0.03	-0.23%	12.81	12.81	12.70	7,973
Nov 29 2024	12.78	-0.04	-0.31%	12.80	12.80	12.75	7,286
Nov 28 2024	12.82	0.08	0.63%	12.84	12.85	12.78	4,995
Nov 27 2024	12.74	0.01	0.08%	12.75	12.83	12.71	12,439
Nov 26 2024	12.73	-0.03	-0.24%	12.77	12.77	12.70	5,628
Nov 25 2024	12.76	0.16	1.27%	12.69	12.82	12.69	5,129
Nov 22 2024	12.60	-0.02	-0.16%	12.63	12.65	12.60	5,211
Nov 21 2024	12.62	0.10	0.80%	12.51	12.63	12.47	18,444
Nov 20 2024	12.52	-0.09	-0.71%	12.58	12.58	12.52	10,878
Nov 19 2024	12.61	-0.01	-0.08%	12.56	12.61	12.56	5,357
Nov 18 2024	12.62	0.04	0.32%	12.59	12.64	12.59	6,276
Nov 15 2024	12.58	-0.01	-0.08%	12.58	12.58	12.58	989
Nov 14 2024	12.59	0.03	0.24%	12.61	12.61	12.57	10,116
Nov 13 2024	12.56	-0.01	-0.08%	12.56	12.56	12.56	953
Nov 12 2024	12.57	-0.05	-0.40%	12.61	12.61	12.55	4,176
Nov 11 2024	12.62	0.05	0.40%	12.64	12.72	12.61	8,371
Nov 08 2024	12.57	-0.06	-0.48%	12.62	12.62	12.57	8,934
Nov 07 2024	12.63	0.18	1.45%	12.46	12.63	12.46	2,764
Nov 06 2024	12.45	-0.06	-0.48%	12.58	12.58	12.40	19,100
Nov 05 2024	12.51	-0.03	-0.24%	12.53	12.54	12.50	16,914
Nov 04 2024	12.54	0.04	0.32%	12.51	12.55	12.51	3,032
Nov 01 2024	12.50	-0.08	-0.64%	12.65	12.65	12.48	8,121
Oct 31 2024	12.58	-0.21	-1.64%	12.69	12.72	12.58	8,682
Oct 30 2024	12.79	-0.07	-0.54%	12.85	12.85	12.79	3,801
Oct 29 2024	12.86	-0.07	-0.54%	12.85	12.86	12.84	4,326
Oct 28 2024	12.93	0.07	0.54%	12.95	13.02	12.93	2,873
Oct 25 2024	12.86	-0.12	-0.92%	13.00	13.02	12.86	8,615
Oct 24 2024	12.98	-0.04	-0.31%	13.00	13.06	12.98	3,496
Oct 23 2024	13.02	0.03	0.23%	13.06	13.06	13.02	2,273
Oct 22 2024	12.99	0.01	0.08%	12.94	12.99	12.94	4,107
Oct 21 2024	12.98	-0.21	-1.59%	13.13	13.13	12.98	24,244
Oct 18 2024	13.19	0.03	0.23%	13.21	13.21	13.19	2,202
Oct 17 2024	13.16	-0.03	-0.23%	13.19	13.19	13.09	8,087
Oct 16 2024	13.19	0.15	1.15%	13.07	13.22	13.07	8,726
Oct 15 2024	13.04	0.17	1.32%	12.93	13.04	12.93	1,927
Oct 11 2024	12.87	0.09	0.70%	12.78	12.89	12.78	8,592
Oct 10 2024	12.78	-0.12	-0.93%	12.85	12.87	12.77	5,743
Oct 09 2024	12.90	0.07	0.55%	12.83	13.10	12.80	12,919
Oct 08 2024	12.83	-0.04	-0.31%	12.88	12.88	12.82	2,501
Oct 07 2024	12.87	-0.05	-0.39%	12.90	12.90	12.80	8,510
Oct 04 2024	12.92	-0.11	-0.84%	12.96	12.96	12.92	3,541
Oct 03 2024	13.03	-0.07	-0.53%	13.04	13.04	12.97	7,070
Oct 02 2024	13.10	-0.20	-1.50%	13.30	13.30	13.10	7,469
Oct 01 2024	13.30	0.01	0.08%	13.35	13.35	13.26	6,043
Sep 30 2024	13.29	0.07	0.53%	13.18	13.30	13.18	12,559
Sep 27 2024	13.22	-0.08	-0.60%	13.30	13.30	13.22	14,907
Sep 26 2024	13.30	-0.09	-0.67%	13.37	13.37	13.30	5,542
Sep 25 2024	13.39	-0.01	-0.07%	13.42	13.42	13.36	6,735
Sep 24 2024	13.40	-0.01	-0.07%	13.42	13.42	13.40	1,375
Sep 23 2024	13.41	0.11	0.83%	13.40	13.41	13.40	592

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