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

Mda Ltd (TSX: MDA )

11.78 +0.16 (+1.38%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Nov 30, 2022 6.340 6.500 6.270 6.500 116,582 +0.25(+4.00%)
Nov 29, 2022 6.300 6.420 6.220 6.250 155,227 -0.10(-1.57%)
Nov 28, 2022 6.450 6.500 6.250 6.350 73,541 -0.15(-2.31%)
Nov 25, 2022 6.740 6.750 6.490 6.500 39,081 -0.15(-2.26%)
Nov 24, 2022 6.600 6.690 6.600 6.650 38,883 +0.05(+0.76%)
Nov 23, 2022 6.710 6.730 6.590 6.600 110,709 -0.06(-0.90%)
Nov 22, 2022 6.540 6.780 6.540 6.660 101,156 +0.06(+0.91%)
Nov 21, 2022 6.460 6.630 6.460 6.600 39,177 +0.02(+0.30%)
Nov 18, 2022 6.730 6.730 6.480 6.580 59,317 -0.04(-0.60%)
Nov 17, 2022 6.680 6.680 6.580 6.620 30,411 -0.02(-0.30%)
Nov 16, 2022 6.760 6.760 6.510 6.640 29,378 -0.04(-0.60%)
Nov 15, 2022 6.740 6.810 6.630 6.680 43,878 +0.04(+0.60%)
Nov 14, 2022 6.860 6.870 6.640 6.640 67,909 -0.22(-3.21%)
Nov 11, 2022 6.910 7.260 6.860 6.860 282,716 +0.29(+4.41%)
Nov 10, 2022 6.440 6.640 6.390 6.570 94,845 +0.37(+5.97%)
Nov 09, 2022 6.270 6.330 6.200 6.200 166,660 -0.05(-0.80%)
Nov 08, 2022 6.390 6.430 6.250 6.250 77,698 +0.00(+0.00%)
Nov 07, 2022 6.440 6.440 6.210 6.250 147,309 -0.11(-1.73%)
Nov 04, 2022 6.370 6.600 6.300 6.360 74,439 +0.02(+0.32%)
Nov 03, 2022 6.350 6.450 6.270 6.340 162,837 -0.07(-1.09%)
Nov 02, 2022 6.660 6.680 6.390 6.410 58,324 -0.32(-4.75%)
Nov 01, 2022 6.750 6.750 6.600 6.730 41,566 +0.04(+0.60%)
Oct 31, 2022 6.580 6.870 6.580 6.690 42,351 -0.03(-0.45%)
Oct 28, 2022 6.530 6.760 6.450 6.720 76,129 +0.22(+3.38%)
Oct 27, 2022 6.870 6.890 6.500 6.500 72,398 -0.36(-5.25%)
Oct 26, 2022 6.890 7.050 6.830 6.860 80,580 -0.16(-2.28%)
Oct 25, 2022 6.870 7.050 6.870 7.020 48,801 +0.15(+2.18%)
Oct 24, 2022 6.840 7.020 6.680 6.870 556,094 +0.15(+2.23%)
Oct 21, 2022 6.910 6.920 6.720 6.720 199,183 -0.23(-3.31%)
Oct 20, 2022 7.000 7.070 6.850 6.950 18,073 -0.05(-0.71%)
Oct 19, 2022 7.000 7.080 6.950 7.000 15,990 +0.07(+1.01%)
Oct 18, 2022 6.890 7.050 6.820 6.930 42,796 +0.01(+0.14%)
Oct 17, 2022 6.980 7.000 6.900 6.920 19,572 +0.08(+1.17%)
Oct 14, 2022 7.080 7.080 6.810 6.840 9,658 -0.16(-2.29%)
Oct 13, 2022 6.920 7.030 6.770 7.000 41,552 +0.11(+1.60%)
Oct 12, 2022 6.800 6.890 6.770 6.890 12,696 +0.07(+1.03%)
Oct 11, 2022 6.930 7.010 6.810 6.820 38,916 -0.34(-4.75%)
Oct 07, 2022 7.160 0 +0.04(+0.56%)
Oct 06, 2022 7.200 7.200 7.000 7.120 55,055 -0.04(-0.56%)
Oct 05, 2022 7.420 7.420 7.050 7.160 71,102 -0.22(-2.98%)
Oct 04, 2022 7.480 7.500 7.280 7.380 66,864 +0.04(+0.54%)
Oct 03, 2022 7.250 7.400 7.250 7.340 30,963 +0.09(+1.24%)
Sep 30, 2022 7.590 7.590 7.250 7.250 227,402 -0.15(-2.03%)
Sep 29, 2022 7.420 7.530 7.350 7.400 76,224 -0.02(-0.27%)
Sep 28, 2022 7.530 7.610 7.420 7.420 36,700 -0.22(-2.88%)
Sep 27, 2022 7.610 7.760 7.420 7.640 29,607 +0.24(+3.24%)
Sep 26, 2022 7.570 7.730 7.370 7.400 84,383 -0.15(-1.99%)
Sep 23, 2022 7.740 7.740 7.430 7.550 69,041 -0.20(-2.58%)
Sep 22, 2022 7.730 7.750 7.650 7.750 28,781 +0.04(+0.52%)
Sep 21, 2022 7.800 7.800 7.520 7.710 37,606 -0.09(-1.15%)
Sep 20, 2022 7.760 7.810 7.590 7.800 105,434 +0.04(+0.52%)
Sep 19, 2022 7.690 7.970 7.640 7.760 23,260 -0.05(-0.64%)
Sep 16, 2022 7.980 8.000 7.660 7.810 200,591 -0.17(-2.13%)
Sep 15, 2022 7.980 8.210 7.980 7.980 26,003 +0.00(+0.00%)
Sep 14, 2022 7.900 8.080 7.840 7.980 33,224 +0.11(+1.40%)
Sep 13, 2022 8.440 8.440 7.820 7.870 123,311 -0.52(-6.20%)
Sep 12, 2022 8.330 8.760 8.320 8.390 96,270 +0.48(+6.07%)
Sep 09, 2022 7.600 7.980 7.600 7.910 34,844 +0.31(+4.08%)
Sep 08, 2022 7.700 7.740 7.490 7.600 52,982 -0.14(-1.81%)
Sep 07, 2022 7.380 7.960 7.380 7.740 98,869 +0.35(+4.74%)
Sep 06, 2022 7.680 7.680 7.350 7.390 133,666 -0.11(-1.47%)
Sep 02, 2022 7.500 0 +0.03(+0.40%)
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.