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, 2022 2.260 0 -1.04(-31.52%)
Jun 29, 2022 3.450 3.450 3.220 3.300 47,740 -0.14(-4.07%)
Jun 28, 2022 3.510 3.540 3.440 3.440 18,945 -0.06(-1.71%)
Jun 27, 2022 3.550 3.640 3.500 3.500 38,203 -0.09(-2.51%)
Jun 24, 2022 3.510 3.640 3.480 3.590 29,871 +0.08(+2.28%)
Jun 23, 2022 3.300 3.670 3.300 3.510 110,491 +0.24(+7.34%)
Jun 22, 2022 2.900 3.330 2.880 3.270 104,683 +0.39(+13.54%)
Jun 21, 2022 2.800 2.950 2.800 2.880 23,820 +0.09(+3.23%)
Jun 20, 2022 2.700 2.800 2.700 2.790 14,402 +0.08(+2.95%)
Jun 17, 2022 2.610 2.740 2.610 2.710 19,047 +0.13(+5.04%)
Jun 16, 2022 2.720 2.750 2.570 2.580 28,643 -0.15(-5.49%)
Jun 15, 2022 2.860 2.890 2.730 2.730 28,599 -0.13(-4.55%)
Jun 14, 2022 2.880 2.880 2.830 2.860 13,450 +0.01(+0.35%)
Jun 13, 2022 2.680 2.870 2.680 2.850 30,718 -0.01(-0.35%)
Jun 10, 2022 2.820 2.950 2.650 2.860 176,938 +0.04(+1.42%)
Jun 09, 2022 2.860 2.860 2.800 2.820 18,228 -0.05(-1.74%)
Jun 08, 2022 2.840 2.930 2.840 2.870 21,137 +0.04(+1.41%)
Jun 07, 2022 2.770 2.840 2.730 2.830 28,301 +0.09(+3.28%)
Jun 06, 2022 2.870 2.870 2.740 2.740 53,550 -0.06(-2.14%)
Jun 03, 2022 2.780 2.830 2.770 2.800 18,211 -0.01(-0.36%)
Jun 02, 2022 2.630 2.820 2.630 2.810 49,960 +0.14(+5.24%)
Jun 01, 2022 2.890 2.920 2.630 2.670 117,478 -0.22(-7.61%)
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%)
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.