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 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%)
Apr 03, 2023 2.980 3.080 2.980 3.060 83,000 +0.08(+2.68%)
Mar 31, 2023 2.960 3.000 2.950 2.980 159,188 +0.03(+1.02%)
Mar 30, 2023 2.810 2.970 2.810 2.950 1,617 +0.07(+2.43%)
Mar 29, 2023 3.000 3.000 2.770 2.880 18,000 -0.07(-2.37%)
Mar 28, 2023 2.910 2.970 2.910 2.950 5,560 -0.05(-1.67%)
Mar 27, 2023 2.990 3.050 2.990 3.000 10,527 +0.01(+0.33%)
Mar 24, 2023 3.000 3.100 2.990 2.990 124,475 -0.02(-0.66%)
Mar 23, 2023 3.010 3.100 3.000 3.010 24,749 +0.01(+0.33%)
Mar 22, 2023 2.970 3.120 2.970 3.000 34,599 -0.03(-0.99%)
Mar 21, 2023 2.880 3.160 2.880 3.030 49,902 +0.15(+5.21%)
Mar 20, 2023 2.910 2.990 2.750 2.880 64,130 -0.10(-3.36%)
Mar 17, 2023 2.880 3.040 2.880 2.980 31,478 +0.03(+1.02%)
Mar 16, 2023 2.910 3.000 2.880 2.950 26,780 -0.02(-0.67%)
Mar 15, 2023 3.050 3.090 2.880 2.970 159,437 -0.04(-1.33%)
Mar 14, 2023 3.150 3.220 3.010 3.010 10,751 -0.14(-4.44%)
Mar 13, 2023 3.050 3.250 3.050 3.150 44,626 -0.08(-2.48%)
Mar 10, 2023 3.450 3.450 3.230 3.230 14,657 -0.22(-6.38%)
Mar 09, 2023 3.530 3.560 3.450 3.450 17,550 -0.07(-1.99%)
Mar 08, 2023 3.540 3.670 3.510 3.520 15,929 -0.18(-4.86%)
Mar 07, 2023 3.500 3.700 3.490 3.700 47,700 +0.20(+5.71%)
Mar 06, 2023 3.510 3.600 3.500 3.500 18,041 -0.02(-0.57%)
Mar 03, 2023 3.520 3.590 3.520 3.520 11,600 -0.02(-0.56%)
Mar 02, 2023 3.550 3.560 3.460 3.540 18,863 +0.02(+0.57%)
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.