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

mdf commerce inc. (TSX: MDF )

5.800 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 29, 2020 6.670 6.680 6.200 6.250 17,977 -0.43(-6.44%)
May 28, 2020 6.740 6.770 6.600 6.680 29,723 +0.08(+1.21%)
May 27, 2020 6.800 6.850 6.510 6.600 37,144 -0.12(-1.79%)
May 26, 2020 6.350 6.750 6.340 6.720 61,557 +0.46(+7.35%)
May 25, 2020 5.830 6.300 5.820 6.260 56,203 +0.44(+7.56%)
May 22, 2020 5.670 5.850 5.660 5.820 31,558 +0.14(+2.46%)
May 21, 2020 5.770 5.790 5.650 5.680 21,705 +0.05(+0.89%)
May 20, 2020 5.780 5.950 5.620 5.630 22,179 -0.10(-1.75%)
May 19, 2020 5.620 5.790 5.500 5.730 27,777 +0.15(+2.69%)
May 15, 2020 5.580 5.580 5.580 0 +0.51(+10.06%)
May 14, 2020 5.060 5.320 4.730 5.070 95,779 -0.08(-1.55%)
May 13, 2020 5.360 5.500 5.120 5.150 77,950 -0.37(-6.70%)
May 12, 2020 5.700 5.700 5.450 5.520 82,419 -0.12(-2.13%)
May 11, 2020 6.000 6.000 5.560 5.640 66,824 -0.04(-0.70%)
May 08, 2020 5.700 5.750 5.640 5.680 88,760 +0.10(+1.79%)
May 07, 2020 5.730 5.760 5.550 5.580 154,073 +0.08(+1.45%)
May 06, 2020 5.600 5.620 5.400 5.500 52,901 -0.04(-0.72%)
May 05, 2020 5.670 5.700 5.480 5.540 48,711 +0.14(+2.59%)
May 04, 2020 5.860 5.860 5.400 5.400 121,086 -0.60(-10.00%)
May 01, 2020 6.110 6.180 5.830 6.000 136,346 -0.34(-5.36%)
Apr 30, 2020 6.740 6.750 6.050 6.340 157,905 -0.15(-2.31%)
Apr 29, 2020 6.000 6.680 5.820 6.490 516,202 +1.11(+20.63%)
Apr 28, 2020 3.800 6.250 3.800 5.380 186,832 +1.58(+41.58%)
Apr 27, 2020 3.800 3.800 3.800 3.800 2,150 +0.00(+0.00%)
Apr 24, 2020 3.700 3.810 3.510 3.800 8,950 +0.05(+1.33%)
Apr 23, 2020 3.700 3.790 3.700 3.750 6,025 -0.05(-1.32%)
Apr 22, 2020 3.800 3.800 3.750 3.800 523 +0.00(+0.00%)
Apr 21, 2020 3.800 3.800 3.560 3.800 8,409 -0.09(-2.31%)
Apr 20, 2020 3.890 4.050 3.800 3.890 16,027 +0.00(+0.00%)
Apr 17, 2020 4.090 4.190 3.750 3.890 7,620 +0.01(+0.26%)
Apr 16, 2020 4.000 4.000 3.880 3.880 4,100 -0.24(-5.83%)
Apr 15, 2020 3.940 4.360 3.850 4.120 14,180 +0.33(+8.71%)
Apr 14, 2020 4.210 4.210 3.790 3.790 4,257 -0.45(-10.61%)
Apr 13, 2020 4.300 4.300 4.150 4.240 2,231 +0.02(+0.47%)
Apr 09, 2020 4.220 4.220 4.220 0 +0.22(+5.50%)
Apr 08, 2020 3.850 4.010 3.690 4.000 38,066 +0.15(+3.90%)
Apr 07, 2020 4.000 4.000 3.570 3.850 21,954 +0.75(+24.19%)
Apr 06, 2020 3.110 3.200 2.930 3.100 4,525 -0.01(-0.32%)
Apr 03, 2020 2.800 3.110 2.720 3.110 13,826 +0.14(+4.71%)
Apr 02, 2020 3.070 3.130 2.970 2.970 7,530 -0.08(-2.62%)
Apr 01, 2020 3.250 3.350 3.050 3.050 5,500 -0.44(-12.61%)
Mar 31, 2020 3.210 3.530 3.210 3.490 1,809 +0.14(+4.18%)
Mar 30, 2020 3.500 3.500 3.050 3.350 13,144 -0.15(-4.29%)
Mar 27, 2020 3.500 3.500 3.500 3.500 700 +0.00(+0.00%)
Mar 26, 2020 3.210 3.610 3.000 3.500 21,798 +0.49(+16.28%)
Mar 25, 2020 2.730 3.020 2.550 3.010 57,410 +0.51(+20.40%)
Mar 24, 2020 2.900 2.900 2.460 2.500 36,875 -0.16(-6.02%)
Mar 23, 2020 2.900 2.900 2.510 2.660 17,950 -0.09(-3.27%)
Mar 20, 2020 2.880 2.950 2.750 2.750 5,899 -0.05(-1.79%)
Mar 19, 2020 2.800 2.820 2.690 2.800 6,600 -0.04(-1.41%)
Mar 18, 2020 3.230 3.230 2.550 2.840 15,113 -0.47(-14.20%)
Mar 17, 2020 2.970 3.310 2.950 3.310 24,224 +0.26(+8.52%)
Mar 16, 2020 4.340 4.340 2.220 3.050 9,055 -1.09(-26.33%)
Mar 13, 2020 4.590 4.590 4.100 4.140 14,335 -0.46(-10.00%)
Mar 12, 2020 4.920 4.920 4.530 4.600 7,354 -0.32(-6.50%)
Mar 11, 2020 4.900 4.920 4.800 4.920 7,620 -0.01(-0.20%)
Mar 10, 2020 5.230 5.230 4.800 4.930 22,165 +0.12(+2.49%)
Mar 09, 2020 4.850 5.160 4.810 4.810 16,263 -0.11(-2.24%)
Mar 06, 2020 4.860 4.920 4.850 4.920 5,899 +0.02(+0.41%)
Mar 05, 2020 4.900 4.900 4.850 4.900 12,711 +0.00(+0.00%)
Mar 04, 2020 4.950 4.950 4.900 4.900 25,225 -0.07(-1.41%)
Mar 03, 2020 4.850 5.050 4.850 4.970 16,420 +0.12(+2.47%)
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.