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 (%)
Jul 29, 2022 8.430 0 +0.05(+0.60%)
Jul 28, 2022 8.360 8.530 8.330 8.380 54,321 -0.09(-1.06%)
Jul 27, 2022 8.060 8.570 8.060 8.470 67,426 +0.40(+4.96%)
Jul 26, 2022 8.010 8.200 8.010 8.070 39,215 -0.08(-0.98%)
Jul 25, 2022 7.980 8.230 7.980 8.150 17,030 +0.18(+2.26%)
Jul 22, 2022 8.190 8.420 7.870 7.970 42,359 -0.32(-3.86%)
Jul 21, 2022 8.150 8.300 8.150 8.290 19,577 +0.04(+0.48%)
Jul 20, 2022 7.860 8.290 7.860 8.250 101,397 +0.35(+4.43%)
Jul 19, 2022 7.500 7.980 7.500 7.900 70,368 +0.35(+4.64%)
Jul 18, 2022 7.460 7.760 7.460 7.550 30,816 +0.05(+0.67%)
Jul 15, 2022 7.380 7.560 7.380 7.500 27,939 +0.10(+1.35%)
Jul 14, 2022 7.510 7.600 7.350 7.400 57,886 -0.24(-3.14%)
Jul 13, 2022 7.540 7.660 7.400 7.640 36,312 -0.07(-0.91%)
Jul 12, 2022 7.860 7.860 7.630 7.710 34,077 -0.07(-0.90%)
Jul 11, 2022 8.020 8.020 7.770 7.780 33,732 -0.28(-3.47%)
Jul 08, 2022 8.060 8.210 7.960 8.060 23,500 -0.06(-0.74%)
Jul 07, 2022 7.900 8.260 7.900 8.120 47,362 +0.25(+3.18%)
Jul 06, 2022 8.180 8.240 7.770 7.870 108,202 -0.17(-2.11%)
Jul 05, 2022 8.150 8.150 7.910 8.040 90,129 -0.09(-1.11%)
Jul 04, 2022 7.830 8.160 7.830 8.130 49,864 +0.15(+1.88%)
Jun 30, 2022 7.980 0 -0.16(-1.97%)
Jun 29, 2022 8.430 8.430 8.050 8.140 43,389 -0.29(-3.44%)
Jun 28, 2022 8.630 8.700 8.280 8.430 91,137 -0.20(-2.32%)
Jun 27, 2022 8.990 8.990 8.340 8.630 103,329 -0.15(-1.71%)
Jun 24, 2022 8.360 9.050 8.360 8.780 84,869 +0.68(+8.40%)
Jun 23, 2022 7.960 8.330 7.940 8.100 43,815 +0.14(+1.76%)
Jun 22, 2022 8.240 8.240 7.900 7.960 75,304 -0.34(-4.10%)
Jun 21, 2022 8.300 8.550 8.200 8.300 54,769 -0.08(-0.95%)
Jun 20, 2022 8.240 8.480 8.100 8.380 65,526 +0.14(+1.70%)
Jun 17, 2022 7.700 8.260 7.700 8.240 166,883 +0.45(+5.78%)
Jun 16, 2022 8.230 8.230 7.760 7.790 76,573 -0.37(-4.53%)
Jun 15, 2022 8.010 8.270 7.970 8.160 52,968 +0.10(+1.24%)
Jun 14, 2022 8.390 8.390 8.030 8.060 115,938 -0.35(-4.16%)
Jun 13, 2022 8.490 8.600 8.280 8.410 120,554 -0.24(-2.77%)
Jun 10, 2022 8.700 8.800 8.400 8.650 50,818 -0.12(-1.37%)
Jun 09, 2022 8.890 8.900 8.750 8.770 65,505 -0.04(-0.45%)
Jun 08, 2022 8.960 9.130 8.750 8.810 48,247 -0.21(-2.33%)
Jun 07, 2022 8.920 9.130 8.900 9.020 72,067 +0.10(+1.12%)
Jun 06, 2022 9.100 9.400 8.850 8.920 55,943 -0.25(-2.73%)
Jun 03, 2022 9.270 9.510 9.140 9.170 96,025 -0.34(-3.58%)
Jun 02, 2022 9.360 9.730 9.360 9.510 82,055 +0.11(+1.17%)
Jun 01, 2022 9.270 9.460 9.150 9.400 32,232 +0.05(+0.53%)
May 31, 2022 9.170 9.500 9.100 9.350 91,835 +0.02(+0.21%)
May 30, 2022 9.390 9.420 9.240 9.330 31,748 +0.00(+0.00%)
May 27, 2022 9.110 9.460 9.100 9.330 74,125 +0.18(+1.97%)
May 26, 2022 8.900 9.250 8.900 9.150 124,498 +0.28(+3.16%)
May 25, 2022 8.910 9.010 8.620 8.870 93,394 -0.12(-1.33%)
May 24, 2022 9.030 9.120 8.890 8.990 46,342 -0.28(-3.02%)
May 20, 2022 9.270 0 -0.21(-2.22%)
May 19, 2022 9.050 9.500 8.860 9.480 179,427 +0.40(+4.41%)
May 18, 2022 9.640 9.640 8.850 9.080 199,277 -0.57(-5.91%)
May 17, 2022 9.090 9.750 9.090 9.650 174,680 +0.74(+8.31%)
May 16, 2022 9.230 9.330 8.870 8.910 46,549 -0.33(-3.57%)
May 13, 2022 8.370 9.350 8.370 9.240 168,436 +0.92(+11.06%)
May 12, 2022 8.360 8.770 8.060 8.320 196,851 -0.18(-2.12%)
May 11, 2022 8.840 9.180 8.450 8.500 143,974 +0.26(+3.16%)
May 10, 2022 8.730 8.750 8.170 8.240 229,486 -0.27(-3.17%)
May 09, 2022 8.830 8.830 8.500 8.510 81,089 -0.33(-3.73%)
May 06, 2022 8.840 9.170 8.640 8.840 103,907 -0.04(-0.45%)
May 05, 2022 9.790 9.790 8.600 8.880 188,438 -0.87(-8.92%)
May 04, 2022 9.080 9.850 8.880 9.750 239,417 +0.66(+7.26%)
May 03, 2022 8.890 9.210 8.720 9.090 278,054 +0.37(+4.24%)
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.