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, 2023 3.490 0 -0.03(-0.85%)
Jun 29, 2023 3.550 3.550 3.500 3.520 28,700 +0.02(+0.57%)
Jun 28, 2023 3.330 3.550 3.330 3.500 69,904 +0.17(+5.11%)
Jun 27, 2023 3.340 3.440 3.330 3.330 17,466 -0.06(-1.77%)
Jun 26, 2023 3.390 3.500 3.350 3.390 106,235 +0.00(+0.00%)
Jun 23, 2023 3.350 3.450 3.350 3.390 85,100 -0.06(-1.74%)
Jun 22, 2023 3.400 3.490 3.370 3.450 70,100 +0.05(+1.47%)
Jun 21, 2023 3.370 3.500 3.340 3.400 83,300 +0.08(+2.41%)
Jun 20, 2023 3.400 3.500 3.320 3.320 65,600 -0.13(-3.77%)
Jun 19, 2023 3.360 3.540 3.360 3.450 118,100 +0.04(+1.17%)
Jun 16, 2023 3.370 3.450 3.370 3.410 18,800 +0.05(+1.49%)
Jun 15, 2023 3.340 3.440 3.340 3.360 8,324 -0.04(-1.18%)
Jun 14, 2023 3.440 3.450 3.400 3.400 13,700 -0.05(-1.45%)
Jun 13, 2023 3.400 3.450 3.400 3.450 11,310 -0.01(-0.29%)
Jun 12, 2023 3.460 3.490 3.450 3.460 46,700 -0.02(-0.57%)
Jun 09, 2023 3.370 3.500 3.370 3.480 19,472 +0.10(+2.96%)
Jun 08, 2023 3.400 3.450 3.380 3.380 2,884 -0.12(-3.43%)
Jun 07, 2023 3.450 3.500 3.450 3.500 4,400 +0.00(+0.00%)
Jun 06, 2023 3.450 3.560 3.440 3.500 36,467 +0.00(+0.00%)
Jun 05, 2023 3.400 3.570 3.400 3.500 27,600 +0.00(+0.00%)
Jun 02, 2023 3.330 3.500 3.330 3.500 29,650 +0.20(+6.06%)
Jun 01, 2023 3.450 3.500 3.300 3.300 12,180 -0.20(-5.71%)
May 31, 2023 3.500 3.520 3.410 3.500 21,521 +0.00(+0.00%)
May 30, 2023 3.610 3.610 3.500 3.500 6,900 -0.10(-2.78%)
May 29, 2023 3.580 3.600 3.540 3.600 11,900 +0.06(+1.69%)
May 26, 2023 3.340 3.570 3.340 3.540 44,878 +0.14(+4.12%)
May 25, 2023 3.400 3.450 3.380 3.400 80,287 -0.01(-0.29%)
May 24, 2023 3.370 3.430 3.310 3.410 56,892 -0.04(-1.16%)
May 23, 2023 3.350 3.500 3.350 3.450 17,108 -0.05(-1.43%)
May 19, 2023 3.500 0 +0.05(+1.45%)
May 18, 2023 3.500 3.500 3.420 3.450 26,178 -0.05(-1.43%)
May 17, 2023 3.530 3.540 3.500 3.500 1,340 +0.00(+0.00%)
May 16, 2023 3.470 3.510 3.470 3.500 8,715 +0.00(+0.00%)
May 15, 2023 3.410 3.530 3.360 3.500 16,735 +0.09(+2.64%)
May 12, 2023 3.480 3.590 3.410 3.410 8,234 -0.13(-3.67%)
May 11, 2023 3.580 3.580 3.470 3.540 23,220 +0.02(+0.57%)
May 10, 2023 3.590 3.590 3.510 3.520 10,305 -0.02(-0.56%)
May 09, 2023 3.500 3.550 3.460 3.540 4,548 +0.04(+1.14%)
May 08, 2023 3.360 3.520 3.360 3.500 10,435 +0.08(+2.34%)
May 05, 2023 3.420 3.510 3.420 3.420 8,165 -0.03(-0.87%)
May 04, 2023 3.600 3.640 3.410 3.450 39,430 -0.07(-1.99%)
May 03, 2023 3.380 3.520 3.380 3.520 136,212 +0.18(+5.39%)
May 02, 2023 3.260 3.370 3.260 3.340 10,250 +0.08(+2.45%)
May 01, 2023 3.260 3.330 3.200 3.260 15,838 -0.05(-1.51%)
Apr 28, 2023 3.240 3.310 3.210 3.310 7,000 +0.01(+0.30%)
Apr 27, 2023 3.270 3.330 3.250 3.300 31,300 +0.05(+1.54%)
Apr 26, 2023 3.220 3.310 3.190 3.250 23,402 -0.06(-1.81%)
Apr 25, 2023 3.250 3.310 3.230 3.310 15,650 +0.06(+1.85%)
Apr 24, 2023 3.250 3.340 3.250 3.250 13,887 -0.06(-1.81%)
Apr 21, 2023 3.350 3.380 3.300 3.310 12,700 -0.04(-1.19%)
Apr 20, 2023 3.300 3.400 3.300 3.350 21,188 +0.04(+1.21%)
Apr 19, 2023 3.220 3.340 3.200 3.310 20,550 +0.08(+2.48%)
Apr 18, 2023 3.310 3.380 3.230 3.230 2,951 -0.03(-0.92%)
Apr 17, 2023 3.410 3.460 3.200 3.260 47,432 -0.19(-5.51%)
Apr 14, 2023 3.700 3.700 3.420 3.450 3,952 -0.17(-4.70%)
Apr 13, 2023 3.630 3.700 3.580 3.620 45,890 +0.07(+1.97%)
Apr 12, 2023 3.550 3.700 3.440 3.550 52,341 -0.06(-1.66%)
Apr 11, 2023 3.190 3.650 3.190 3.610 47,480 +0.41(+12.81%)
Apr 10, 2023 3.180 3.350 3.180 3.200 8,800 +0.05(+1.59%)
Apr 06, 2023 3.150 0 +0.09(+2.94%)
Apr 05, 2023 3.030 3.060 2.990 3.060 21,110 +0.00(+0.00%)
Apr 04, 2023 3.060 3.060 3.020 3.060 25,752 +0.00(+0.00%)
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.