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 (%)
Jun 30, 2006 8.900 8.990 8.650 8.990 10,017 +0.44(+5.15%)
Jun 29, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 28, 2006 8.500 8.600 8.500 8.550 1,447 -0.05(-0.58%)
Jun 27, 2006 8.550 8.600 8.550 8.600 1,600 +0.05(+0.58%)
Jun 23, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 22, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jun 21, 2006 8.500 8.550 7.510 8.550 10,850 +0.00(+0.00%)
Jun 20, 2006 8.550 8.550 8.550 8.550 200 -0.20(-2.29%)
Jun 19, 2006 8.750 8.750 8.750 8.750 500 -0.15(-1.69%)
Jun 16, 2006 9.000 9.000 8.900 8.900 500 -0.20(-2.20%)
Jun 15, 2006 8.500 9.330 8.500 9.100 79,100 -0.35(-3.70%)
Jun 14, 2006 9.650 9.650 9.450 9.450 51,667 -0.21(-2.17%)
Jun 13, 2006 9.660 9.700 9.660 9.660 5,588 +0.00(+0.00%)
Jun 12, 2006 9.660 9.660 9.660 9.660 1,100 +0.00(+0.00%)
Jun 09, 2006 9.350 9.700 9.350 9.660 114,080 +0.00(+0.00%)
Jun 08, 2006 9.660 9.660 9.660 9.660 800 +0.00(+0.00%)
Jun 07, 2006 9.650 9.900 9.650 9.660 4,578 +0.01(+0.10%)
Jun 06, 2006 9.660 9.670 9.600 9.650 101,371 -0.01(-0.10%)
Jun 05, 2006 9.940 9.940 9.660 9.660 8,150 -0.04(-0.41%)
Jun 02, 2006 9.650 9.700 9.650 9.700 7,680 +0.05(+0.52%)
Jun 01, 2006 9.650 9.650 9.650 9.650 2,500 +0.00(+0.00%)
May 31, 2006 9.650 9.650 9.650 9.650 3,283 +0.04(+0.42%)
May 30, 2006 9.700 9.700 9.610 9.610 27,000 +0.16(+1.69%)
May 26, 2006 9.350 9.450 9.350 9.450 5,850 +0.10(+1.07%)
May 25, 2006 9.350 9.350 9.350 9.350 6,000 +0.00(+0.00%)
May 24, 2006 9.350 9.350 9.350 9.350 3,917 +0.00(+0.00%)
May 23, 2006 9.500 9.500 9.350 9.350 63,313 +0.14(+1.52%)
May 22, 2006 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
May 19, 2006 9.210 9.210 9.210 9.210 2,414 +0.00(+0.00%)
May 18, 2006 9.400 9.400 9.210 9.210 1,915 +0.00(+0.00%)
May 17, 2006 9.210 9.210 9.210 9.210 1,300 -0.04(-0.43%)
May 16, 2006 9.250 9.250 9.250 9.250 3,886 +0.00(+0.00%)
May 15, 2006 9.250 9.250 9.250 9.250 7,885 -0.15(-1.60%)
May 12, 2006 9.500 9.500 9.400 9.400 6,451 -0.16(-1.67%)
May 11, 2006 9.450 9.650 9.450 9.560 29,688 +0.10(+1.06%)
May 10, 2006 9.300 9.500 9.300 9.460 46,197 +0.01(+0.11%)
May 09, 2006 9.450 9.450 9.450 9.450 11,350 +0.00(+0.00%)
May 08, 2006 9.450 9.450 9.450 9.450 405 +0.05(+0.53%)
May 05, 2006 9.450 9.450 9.400 9.400 1,100 +0.00(+0.00%)
May 04, 2006 9.400 9.400 9.400 9.400 1,257 +0.00(+0.00%)
May 03, 2006 9.250 9.400 9.250 9.400 2,138 +0.15(+1.62%)
May 02, 2006 9.250 9.250 9.250 9.250 1,000 +0.00(+0.00%)
May 01, 2006 9.250 9.250 9.250 9.250 5,300 +0.00(+0.00%)
Apr 28, 2006 9.250 9.250 9.250 9.250 0 -0.05(-0.54%)
Apr 27, 2006 9.250 9.300 9.250 9.300 2,899 +0.05(+0.54%)
Apr 26, 2006 9.240 9.350 9.240 9.250 1,775 +0.00(+0.00%)
Apr 25, 2006 9.250 9.250 9.250 9.250 130 +0.03(+0.33%)
Apr 24, 2006 9.400 9.400 9.220 9.220 1,646 -0.18(-1.91%)
Apr 21, 2006 9.220 9.400 9.220 9.400 1,850 +0.18(+1.95%)
Apr 20, 2006 9.200 9.220 9.200 9.220 1,101 +0.02(+0.22%)
Apr 19, 2006 9.200 9.200 9.200 9.200 7,601 +0.00(+0.00%)
Apr 18, 2006 9.200 9.200 9.200 9.200 24,900 +0.00(+0.00%)
Apr 17, 2006 9.200 9.200 9.200 9.200 513 +0.00(+0.00%)
Apr 13, 2006 9.200 9.200 9.200 9.200 1,433 +0.00(+0.00%)
Apr 12, 2006 9.180 9.200 9.180 9.200 5,000 +0.00(+0.00%)
Apr 11, 2006 9.000 9.200 9.000 9.200 19,472 +0.10(+1.10%)
Apr 10, 2006 9.100 9.100 9.100 9.100 18,519 +0.00(+0.00%)
Apr 07, 2006 9.300 9.300 9.100 9.100 19,500 -0.20(-2.15%)
Apr 06, 2006 9.200 9.350 9.200 9.300 14,758 +0.10(+1.09%)
Apr 05, 2006 9.100 9.200 9.100 9.200 4,683 -0.10(-1.08%)
Apr 04, 2006 9.100 9.350 9.100 9.300 5,332 +0.09(+0.98%)
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.