Stock listing
TSX:MAEC Middlefield ActivEnergy Dividend Class ETF Series shares Stock
Follow Middlefield ActivEnergy Dividend Class ETF Series shares into a list and get an email when it puts out news.
Share price · TSX:MAEC
$11.47 CAD -0.08 (-0.7%)
Close on Oct 15, 2026
- Day range
- $11.47 – $11.47 CADOct 15, 2026
Daily closes
Last 3 months, Jul 15, 2026 – Oct 15, 2026 · TSX:MAEC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.47 | -0.08 | -0.7% | $11.47 | $11.47 | $11.47 | 0 | |
| $11.55 | +0.02 | +0.2% | $11.55 | $11.55 | $11.55 | 0 | |
| $11.53 | +0.33 | +2.9% | $11.53 | $11.53 | $11.53 | 300 | |
| $11.20 | -0.02 | -0.2% | $11.20 | $11.20 | $11.20 | 0 | |
| $11.22 | +0.26 | +2.4% | $11.22 | $11.22 | $11.22 | 300 | |
| $10.96 | -0.09 | -0.8% | $10.95 | $10.96 | $10.95 | 200 | |
| $11.05 | -0.05 | -0.5% | $11.05 | $11.05 | $11.05 | 0 | |
| $11.10 | +0.20 | +1.8% | $11.10 | $11.10 | $11.10 | 100 | |
| $10.90 | +0.19 | +1.8% | $10.89 | $10.90 | $10.89 | 300 | |
| $10.71 | +0.10 | +0.9% | $10.71 | $10.71 | $10.71 | 0 | |
| $10.61 | -0.06 | -0.6% | $10.61 | $10.61 | $10.61 | 0 | |
| $10.67 | -0.16 | -1.5% | $10.74 | $10.74 | $10.67 | 200 | |
| $10.83 | -0.10 | -0.9% | $10.83 | $10.83 | $10.83 | 0 | |
| $10.93 | -0.02 | -0.2% | $10.93 | $10.93 | $10.93 | 0 | |
| $10.95 | +0.16 | +1.5% | $10.95 | $10.95 | $10.95 | 100 | |
| $10.79 | -0.05 | -0.5% | $10.79 | $10.79 | $10.79 | 0 | |
| $10.84 | -0.03 | -0.3% | $10.84 | $10.84 | $10.84 | 0 | |
| $10.87 | -0.30 | -2.7% | $10.87 | $10.87 | $10.87 | 100 | |
| $11.17 | +0.05 | +0.4% | $11.17 | $11.17 | $11.17 | 0 | |
| $11.12 | -0.38 | -3.3% | $11.12 | $11.12 | $11.12 | 0 | |
| $11.50 | +0.27 | +2.4% | $11.50 | $11.50 | $11.50 | 0 | |
| $11.23 | +0.01 | +0.1% | $11.23 | $11.23 | $11.23 | 0 | |
| $11.22 | -0.04 | -0.4% | $11.22 | $11.22 | $11.22 | 0 | |
| $11.26 | +0.02 | +0.2% | $11.26 | $11.26 | $11.26 | 0 | |
| $11.24 | +0.10 | +0.9% | $11.24 | $11.24 | $11.24 | 0 | |
| $11.14 | +0.11 | +1.0% | $11.14 | $11.14 | $11.14 | 0 | |
| $11.03 | -0.06 | -0.5% | $11.03 | $11.03 | $11.03 | 0 | |
| $11.09 | -0.10 | -0.9% | $11.09 | $11.09 | $11.09 | 0 | |
| $11.19 | -0.04 | -0.4% | $11.19 | $11.19 | $11.19 | 0 | |
| $11.23 | +0.21 | +1.9% | $11.23 | $11.23 | $11.23 | 0 | |
| $11.02 | +0.09 | +0.8% | $11.02 | $11.02 | $11.02 | 0 | |
| $10.93 | -0.08 | -0.7% | $10.93 | $10.93 | $10.93 | 0 | |
| $11.01 | +0.18 | +1.7% | $11.01 | $11.01 | $11.01 | 0 | |
| $10.83 | +0.06 | +0.6% | $10.83 | $10.83 | $10.83 | 0 | |
| $10.77 | -0.11 | -1.0% | $10.77 | $10.77 | $10.77 | 0 | |
| $10.88 | -0.15 | -1.4% | $10.88 | $10.88 | $10.88 | 0 | |
| $11.03 | +0.08 | +0.7% | $11.03 | $11.03 | $11.03 | 0 | |
| $10.95 | +0.12 | +1.1% | $10.95 | $10.95 | $10.95 | 0 | |
| $10.83 | -0.02 | -0.2% | $10.83 | $10.83 | $10.83 | 0 | |
| $10.85 | +0.07 | +0.6% | $10.85 | $10.85 | $10.85 | 0 | |
| $10.78 | +0.21 | +2.0% | $10.78 | $10.78 | $10.78 | 0 | |
| $10.57 | +0.11 | +1.1% | $10.57 | $10.57 | $10.57 | 0 | |
| $10.46 | -0.13 | -1.2% | $10.46 | $10.46 | $10.46 | 0 | |
| $10.59 | +0.06 | +0.6% | $10.59 | $10.59 | $10.59 | 0 | |
| $10.53 | +0.14 | +1.3% | $10.53 | $10.53 | $10.53 | 0 | |
| $10.39 | +0.36 | +3.6% | $10.39 | $10.39 | $10.39 | 0 | |
| $10.03 | -0.04 | -0.4% | $10.03 | $10.03 | $10.03 | 0 | |
| $10.07 | +0.22 | +2.2% | $10.07 | $10.07 | $10.07 | 0 | |
| $9.85 | -0.26 | -2.6% | $9.85 | $9.85 | $9.85 | 0 | |
| $10.11 | -0.24 | -2.3% | $10.11 | $10.11 | $10.11 | 0 | |
| $10.35 | +0.14 | +1.4% | $10.35 | $10.35 | $10.35 | 0 | |
| $10.21 | +0.07 | +0.7% | $10.21 | $10.21 | $10.21 | 0 | |
| $10.14 | +0.12 | +1.2% | $10.14 | $10.14 | $10.14 | 0 | |
| $10.02 | -0.20 | -2.0% | $10.02 | $10.02 | $10.02 | 0 | |
| $10.22 | -0.32 | -3.0% | $10.22 | $10.22 | $10.22 | 0 | |
| $10.54 | -0.12 | -1.1% | $10.54 | $10.54 | $10.54 | 0 | |
| $10.66 | -0.08 | -0.7% | $10.66 | $10.66 | $10.66 | 0 | |
| $10.74 | +0.44 | +4.3% | $10.74 | $10.74 | $10.74 | 100 | |
| $10.30 | +0.17 | +1.7% | $10.30 | $10.30 | $10.30 | 0 | |
| $10.13 | +0.05 | +0.5% | $10.13 | $10.13 | $10.13 | 0 | |
| $10.08 | +0.10 | +1.0% | $10.08 | $10.08 | $10.08 | 0 | |
| $9.98 | +0.01 | +0.1% | $9.98 | $9.98 | $9.98 | 0 | |
| $9.97 | -0.02 | -0.2% | $9.97 | $9.97 | $9.97 | 0 | |
| $9.99 | -0.02 | -0.2% | $9.99 | $9.99 | $9.99 | 0 |
- Ticker
- TSX:MAEC
- Asset type
- ETF
- Exchange
- TSX
- Currency
- CAD
Middlefield ActivEnergy Dividend Class ETF Series shares on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Middlefield ActivEnergy Dividend Class ETF Series shares.