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 31, 2019 9.580 9.610 9.480 9.610 2,500 -0.01(-0.10%)
May 30, 2019 9.580 9.620 9.580 9.620 2,300 +0.08(+0.84%)
May 29, 2019 9.630 9.640 9.540 9.540 5,214 -0.06(-0.63%)
May 28, 2019 9.510 9.600 9.300 9.600 8,500 -0.10(-1.03%)
May 27, 2019 9.700 9.700 9.550 9.700 1,573 -0.10(-1.02%)
May 23, 2019 9.800 9.800 9.800 0 -0.22(-2.20%)
May 22, 2019 10.08 10.08 10.02 10.02 325 -0.14(-1.38%)
May 21, 2019 10.24 10.30 10.11 10.16 7,929 +0.04(+0.40%)
May 17, 2019 10.12 10.12 10.12 0 +0.11(+1.10%)
May 16, 2019 10.16 10.20 9.980 10.01 1,100 -0.22(-2.15%)
May 15, 2019 10.19 10.23 10.19 10.23 400 +0.00(+0.00%)
May 14, 2019 10.20 10.24 10.15 10.23 3,815 -0.07(-0.68%)
May 13, 2019 10.30 10.30 10.30 10.30 200 +0.04(+0.39%)
May 10, 2019 10.28 10.29 10.24 10.26 2,800 +0.01(+0.10%)
May 09, 2019 10.22 10.25 9.980 10.25 6,700 +0.00(+0.00%)
May 08, 2019 10.25 10.48 9.910 10.25 57,700 +0.02(+0.20%)
May 07, 2019 10.40 10.40 10.07 10.23 5,800 +0.14(+1.39%)
May 06, 2019 9.990 10.09 9.900 10.09 4,852 +0.06(+0.60%)
May 03, 2019 10.03 10.21 9.970 10.03 10,050 -0.01(-0.10%)
May 02, 2019 10.37 10.37 10.04 10.04 4,827 -0.01(-0.10%)
May 01, 2019 10.45 10.45 9.900 10.05 22,460 -0.08(-0.79%)
Apr 30, 2019 10.06 10.13 10.06 10.13 4,834 +0.06(+0.60%)
Apr 29, 2019 10.16 10.34 10.00 10.07 14,213 -0.14(-1.37%)
Apr 26, 2019 10.43 10.50 10.20 10.21 7,144 -0.09(-0.87%)
Apr 25, 2019 9.680 10.40 9.680 10.30 105,754 +0.74(+7.74%)
Apr 24, 2019 9.510 9.630 9.510 9.560 841 +0.03(+0.31%)
Apr 23, 2019 9.660 9.660 9.530 9.530 10,414 -0.17(-1.75%)
Apr 22, 2019 9.800 9.890 9.650 9.700 10,019 -0.14(-1.42%)
Apr 18, 2019 9.840 9.840 9.840 0 -0.11(-1.11%)
Apr 17, 2019 9.970 9.970 9.900 9.950 2,649 +0.05(+0.51%)
Apr 16, 2019 9.880 9.900 9.860 9.900 6,074 +0.02(+0.20%)
Apr 15, 2019 9.880 9.920 9.880 9.880 6,029 +0.00(+0.00%)
Apr 12, 2019 9.950 9.980 9.860 9.880 3,500 -0.10(-1.00%)
Apr 11, 2019 10.00 10.00 9.930 9.980 1,152 -0.02(-0.20%)
Apr 10, 2019 9.940 10.00 9.930 10.00 7,340 +0.07(+0.70%)
Apr 09, 2019 9.990 10.15 9.930 9.930 5,030 +0.12(+1.22%)
Apr 08, 2019 9.950 9.960 9.810 9.810 2,900 -0.19(-1.90%)
Apr 05, 2019 9.810 10.00 9.810 10.00 10,800 +0.19(+1.94%)
Apr 04, 2019 9.610 9.910 9.610 9.810 2,300 +0.00(+0.00%)
Apr 03, 2019 9.810 9.810 9.810 9.810 1,100 +0.00(+0.00%)
Apr 02, 2019 9.610 9.840 9.610 9.810 4,916 +0.07(+0.72%)
Apr 01, 2019 9.660 9.830 9.610 9.740 3,500 +0.09(+0.93%)
Mar 29, 2019 9.840 9.840 9.650 9.650 3,920 -0.10(-1.03%)
Mar 28, 2019 9.750 9.770 9.740 9.750 26,777 +0.00(+0.00%)
Mar 27, 2019 9.750 9.750 9.710 9.750 7,850 +0.03(+0.31%)
Mar 26, 2019 9.550 9.780 9.550 9.720 1,800 +0.17(+1.78%)
Mar 25, 2019 9.720 9.800 9.550 9.550 12,133 -0.25(-2.55%)
Mar 22, 2019 9.840 9.840 9.760 9.800 600 -0.11(-1.11%)
Mar 21, 2019 9.780 9.910 9.780 9.910 1,300 +0.21(+2.16%)
Mar 20, 2019 9.620 9.700 9.600 9.700 1,500 +0.11(+1.15%)
Mar 19, 2019 9.620 9.620 9.500 9.590 4,800 -0.02(-0.21%)
Mar 18, 2019 9.760 9.770 9.530 9.610 12,252 -0.34(-3.42%)
Mar 15, 2019 9.950 10.13 9.940 9.950 4,400 -0.09(-0.90%)
Mar 14, 2019 10.33 10.33 10.04 10.04 8,662 -0.31(-3.00%)
Mar 13, 2019 10.34 10.35 10.27 10.35 3,240 +0.00(+0.00%)
Mar 12, 2019 10.40 10.40 10.35 10.35 12,284 -0.05(-0.48%)
Mar 11, 2019 10.37 10.44 10.28 10.40 6,919 +0.06(+0.58%)
Mar 08, 2019 10.30 10.34 10.30 10.34 1,100 +0.02(+0.19%)
Mar 07, 2019 10.40 10.53 10.32 10.32 21,970 -0.21(-1.99%)
Mar 06, 2019 10.62 10.65 10.53 10.53 9,000 -0.18(-1.68%)
Mar 05, 2019 10.62 10.71 10.62 10.71 422 +0.08(+0.75%)
Mar 04, 2019 10.70 10.80 10.63 10.63 3,803 -0.06(-0.56%)
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.