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, 2009 4.410 4.660 4.410 4.660 2,436 +0.31(+7.13%)
Jun 29, 2009 4.310 4.350 4.310 4.350 1,744 +0.04(+0.93%)
Jun 26, 2009 4.350 4.400 4.310 4.310 10,022 +0.06(+1.41%)
Jun 25, 2009 4.260 4.250 4.250 4.250 6,100 +0.00(+0.00%)
Jun 24, 2009 4.260 4.260 4.250 4.250 6,100 +0.00(+0.00%)
Jun 23, 2009 4.310 4.310 4.250 4.250 5,825 +0.00(+0.00%)
Jun 22, 2009 4.350 4.350 4.250 4.250 3,964 -0.10(-2.30%)
Jun 19, 2009 4.250 4.350 4.250 4.350 6,791 +0.07(+1.64%)
Jun 18, 2009 4.310 4.310 4.280 4.280 4,500 +0.02(+0.47%)
Jun 17, 2009 4.260 4.260 4.260 4.260 0 +0.00(+0.00%)
Jun 16, 2009 4.260 4.260 4.260 4.260 256 -0.04(-0.93%)
Jun 15, 2009 4.500 4.500 4.250 4.300 10,550 +0.00(+0.00%)
Jun 12, 2009 4.500 4.500 4.250 4.300 10,550 +0.12(+2.87%)
Jun 11, 2009 3.910 4.180 3.910 4.180 4,939 +0.18(+4.50%)
Jun 10, 2009 3.910 4.000 3.900 4.000 65,470 +0.10(+2.56%)
Jun 09, 2009 3.910 3.910 3.900 3.900 5,000 -0.01(-0.26%)
Jun 08, 2009 3.910 3.910 3.910 3.910 753 -0.09(-2.25%)
Jun 05, 2009 4.000 4.000 4.000 4.000 20,541 +0.20(+5.26%)
Jun 04, 2009 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 03, 2009 3.800 3.800 3.800 3.800 13,645 -0.20(-5.00%)
Jun 02, 2009 4.000 4.000 4.000 4.000 9,050 +0.00(+0.00%)
Jun 01, 2009 4.000 4.000 4.000 4.000 9,050 +0.00(+0.00%)
May 29, 2009 3.960 4.000 3.950 4.000 7,500 +0.05(+1.27%)
May 28, 2009 3.950 3.950 3.950 3.950 101,653 +0.00(+0.00%)
May 27, 2009 3.950 3.950 3.950 3.950 1,600 +0.00(+0.00%)
May 26, 2009 3.900 3.950 3.900 3.950 720 +0.05(+1.28%)
May 25, 2009 3.900 3.900 3.900 1 +0.00(+0.00%)
May 22, 2009 3.900 3.900 3.900 3.900 346 -0.10(-2.50%)
May 21, 2009 3.900 4.000 3.900 4.000 37,798 +0.00(+0.00%)
May 20, 2009 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 19, 2009 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 15, 2009 4.000 4.000 4.000 4.000 13,004 +0.15(+3.90%)
May 14, 2009 3.850 3.850 3.850 0 +0.00(+0.00%)
May 13, 2009 3.850 3.850 3.850 3.850 1,000 +0.00(+0.00%)
May 12, 2009 3.950 4.000 3.850 3.850 5,122 -0.10(-2.53%)
May 11, 2009 3.950 3.950 3.950 0 +0.00(+0.00%)
May 08, 2009 3.860 3.950 3.850 3.950 1,800 +0.10(+2.60%)
May 07, 2009 3.900 3.900 3.850 3.850 2,794 +0.00(+0.00%)
May 06, 2009 3.850 3.850 3.800 3.850 13,700 +0.00(+0.00%)
May 05, 2009 3.850 3.850 3.800 3.850 31,001 +0.00(+0.00%)
May 04, 2009 3.660 3.850 3.850 3.850 10,145 +0.00(+0.00%)
May 01, 2009 3.850 3.850 3.800 3.850 29,392 +0.05(+1.32%)
Apr 30, 2009 3.800 3.800 3.800 3.800 289 -0.05(-1.30%)
Apr 29, 2009 3.850 3.850 3.850 3.850 20,001 +0.00(+0.00%)
Apr 28, 2009 3.850 3.850 3.850 3.850 2,600 +0.00(+0.00%)
Apr 27, 2009 3.850 3.850 3.750 3.850 4,800 +0.00(+0.00%)
Apr 23, 2009 3.850 3.850 3.850 3.850 5,600 +0.00(+0.00%)
Apr 22, 2009 3.850 3.850 3.850 3.850 800 +0.00(+0.00%)
Apr 20, 2009 3.750 3.850 3.850 3.850 12,150 -0.15(-3.75%)
Apr 17, 2009 3.990 4.000 3.990 4.000 12,117 +0.10(+2.56%)
Apr 16, 2009 3.900 3.900 3.900 3.900 2,300 -0.10(-2.50%)
Apr 14, 2009 4.000 4.000 4.000 0 +0.09(+2.30%)
Apr 09, 2009 3.910 3.910 3.910 0 -0.27(-6.46%)
Apr 07, 2009 4.180 4.180 4.180 4.180 45 +0.03(+0.72%)
Apr 06, 2009 4.150 4.150 4.150 4.150 1,000 -0.05(-1.19%)
Apr 03, 2009 4.240 4.240 4.200 4.200 28,350 -0.04(-0.94%)
Apr 02, 2009 4.240 4.240 4.240 4.240 1,600 +0.04(+0.95%)
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.