Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

mdf commerce inc. (TSX: MDF )

N/A UNCHANGED
Last Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.990 2.990 2.850 2.890 52,642 -0.06(-2.03%)
May 30, 2022 2.630 2.950 2.590 2.950 65,741 +0.30(+11.32%)
May 27, 2022 2.550 2.660 2.530 2.650 145,477 +0.08(+3.11%)
May 26, 2022 2.500 2.630 2.500 2.570 64,727 +0.07(+2.80%)
May 25, 2022 2.520 2.540 2.480 2.500 25,148 +0.00(+0.00%)
May 24, 2022 2.510 2.620 2.330 2.500 335,345 -0.01(-0.40%)
May 20, 2022 2.510 0 -0.08(-3.09%)
May 19, 2022 2.570 2.620 2.560 2.590 31,405 +0.02(+0.78%)
May 18, 2022 2.630 2.630 2.570 2.570 4,040 -0.08(-3.02%)
May 17, 2022 2.670 2.700 2.620 2.650 48,582 -0.02(-0.75%)
May 16, 2022 2.760 2.760 2.610 2.670 31,451 -0.06(-2.20%)
May 13, 2022 2.500 2.740 2.440 2.730 166,085 +0.32(+13.28%)
May 12, 2022 2.440 2.530 2.350 2.410 52,285 -0.06(-2.43%)
May 11, 2022 2.600 2.600 2.450 2.470 92,274 -0.05(-1.98%)
May 10, 2022 2.490 2.570 2.360 2.520 106,223 +0.08(+3.28%)
May 09, 2022 2.590 2.630 2.440 2.440 44,566 -0.27(-9.96%)
May 06, 2022 2.670 2.710 2.550 2.710 41,275 +0.05(+1.88%)
May 05, 2022 2.840 2.840 2.600 2.660 39,116 -0.13(-4.66%)
May 04, 2022 2.780 2.800 2.640 2.790 31,704 +0.02(+0.72%)
May 03, 2022 2.670 2.780 2.670 2.770 42,156 +0.10(+3.75%)
May 02, 2022 2.530 2.760 2.530 2.670 108,384 +0.15(+5.95%)
Apr 29, 2022 2.360 2.540 2.300 2.520 90,515 +0.17(+7.23%)
Apr 28, 2022 2.360 2.380 2.270 2.350 73,340 +0.01(+0.43%)
Apr 27, 2022 2.400 2.400 2.250 2.340 201,374 -0.06(-2.50%)
Apr 26, 2022 2.520 2.550 2.390 2.400 157,372 -0.15(-5.88%)
Apr 25, 2022 2.550 2.590 2.500 2.550 97,436 -0.04(-1.54%)
Apr 22, 2022 2.600 2.630 2.530 2.590 77,650 -0.04(-1.52%)
Apr 21, 2022 2.750 2.760 2.570 2.630 67,616 -0.13(-4.71%)
Apr 20, 2022 2.900 2.900 2.720 2.760 64,738 -0.11(-3.83%)
Apr 19, 2022 2.880 2.980 2.860 2.870 65,872 -0.13(-4.33%)
Apr 18, 2022 3.000 3.000 2.870 3.000 59,773 +0.00(+0.00%)
Apr 14, 2022 3.000 0 +0.02(+0.67%)
Apr 13, 2022 2.920 3.050 2.890 2.980 53,935 +0.08(+2.76%)
Apr 12, 2022 2.960 3.040 2.850 2.900 90,322 -0.13(-4.29%)
Apr 11, 2022 3.000 3.100 2.960 3.030 46,302 -0.02(-0.66%)
Apr 08, 2022 2.980 3.060 2.930 3.050 28,890 +0.06(+2.01%)
Apr 07, 2022 3.080 3.080 2.900 2.990 48,928 -0.06(-1.97%)
Apr 06, 2022 3.200 3.200 2.990 3.050 83,537 -0.11(-3.48%)
Apr 05, 2022 3.340 3.350 3.150 3.160 90,383 -0.15(-4.53%)
Apr 04, 2022 3.180 3.320 3.130 3.310 41,833 +0.15(+4.75%)
Apr 01, 2022 3.160 3.240 3.110 3.160 45,588 +0.01(+0.32%)
Mar 31, 2022 3.270 3.290 3.110 3.150 90,206 -0.12(-3.67%)
Mar 30, 2022 3.370 3.550 3.240 3.270 130,292 -0.11(-3.25%)
Mar 29, 2022 3.280 3.380 3.200 3.380 129,856 +0.11(+3.36%)
Mar 28, 2022 3.360 3.390 3.270 3.270 35,570 -0.13(-3.82%)
Mar 25, 2022 3.340 3.420 3.310 3.400 68,125 +0.02(+0.59%)
Mar 24, 2022 3.350 3.440 3.300 3.380 29,791 -0.01(-0.29%)
Mar 23, 2022 3.500 3.500 3.330 3.390 45,328 -0.07(-2.02%)
Mar 22, 2022 3.480 3.510 3.430 3.460 78,401 +0.02(+0.58%)
Mar 21, 2022 3.600 3.600 3.390 3.440 107,345 -0.16(-4.44%)
Mar 18, 2022 3.360 3.600 3.360 3.600 152,231 +0.24(+7.14%)
Mar 17, 2022 3.170 3.420 3.150 3.360 103,602 +0.11(+3.38%)
Mar 16, 2022 3.150 3.260 3.090 3.250 112,759 +0.11(+3.50%)
Mar 15, 2022 3.200 3.200 3.070 3.140 112,701 -0.04(-1.26%)
Mar 14, 2022 3.450 3.450 3.150 3.180 63,535 -0.16(-4.79%)
Mar 11, 2022 3.550 3.550 3.330 3.340 47,462 -0.22(-6.18%)
Mar 10, 2022 3.680 3.680 3.500 3.560 31,033 -0.10(-2.73%)
Mar 09, 2022 3.530 3.720 3.460 3.660 200,181 +0.20(+5.78%)
Mar 08, 2022 3.380 3.500 3.340 3.460 91,355 +0.06(+1.76%)
Mar 07, 2022 3.740 3.740 3.400 3.400 115,060 -0.21(-5.82%)
Mar 04, 2022 3.730 3.730 3.500 3.610 143,684 -0.15(-3.99%)
Mar 03, 2022 3.930 3.950 3.700 3.760 63,068 -0.17(-4.33%)
Mar 02, 2022 4.050 4.050 3.790 3.930 78,549 +0.04(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.