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

Mda Ltd (TSX: MDA )

12.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
May 02, 2022 8.890 8.920 8.650 8.720 117,931 -0.12(-1.36%)
Apr 29, 2022 9.310 9.510 8.800 8.840 226,141 -0.57(-6.06%)
Apr 28, 2022 9.120 9.410 8.990 9.410 61,215 +0.45(+5.02%)
Apr 27, 2022 9.080 9.090 8.860 8.960 180,535 -0.08(-0.88%)
Apr 26, 2022 9.380 9.380 9.010 9.040 123,202 -0.40(-4.24%)
Apr 25, 2022 9.370 9.490 9.240 9.440 71,577 -0.06(-0.63%)
Apr 22, 2022 9.700 9.790 9.450 9.500 113,740 -0.26(-2.66%)
Apr 21, 2022 9.830 9.840 9.520 9.760 117,725 -0.09(-0.91%)
Apr 20, 2022 9.690 9.850 9.450 9.850 193,699 +0.15(+1.55%)
Apr 19, 2022 9.380 9.800 9.350 9.700 98,397 +0.37(+3.97%)
Apr 18, 2022 9.660 9.700 9.250 9.330 313,669 -0.33(-3.42%)
Apr 14, 2022 9.660 0 +0.01(+0.10%)
Apr 13, 2022 9.720 9.800 9.630 9.650 60,456 -0.08(-0.82%)
Apr 12, 2022 9.690 9.860 9.570 9.730 61,865 +0.04(+0.41%)
Apr 11, 2022 9.710 9.900 9.670 9.690 61,738 -0.03(-0.31%)
Apr 08, 2022 10.00 10.00 9.680 9.720 80,272 -0.18(-1.82%)
Apr 07, 2022 10.14 10.14 9.800 9.900 121,405 -0.14(-1.39%)
Apr 06, 2022 10.00 10.09 9.750 10.04 241,349 -0.04(-0.40%)
Apr 05, 2022 10.10 10.27 9.970 10.08 75,767 -0.15(-1.47%)
Apr 04, 2022 10.28 10.29 9.900 10.23 71,287 +0.06(+0.59%)
Apr 01, 2022 10.35 10.35 9.910 10.17 84,150 -0.15(-1.45%)
Mar 31, 2022 10.34 10.48 10.20 10.32 46,782 +0.05(+0.49%)
Mar 30, 2022 10.29 10.46 10.17 10.27 52,366 -0.16(-1.53%)
Mar 29, 2022 10.43 10.62 10.17 10.43 128,677 +0.15(+1.46%)
Mar 28, 2022 10.49 10.49 10.17 10.28 62,344 -0.05(-0.48%)
Mar 25, 2022 10.88 10.88 10.26 10.33 76,189 -0.49(-4.53%)
Mar 24, 2022 11.24 11.24 10.74 10.82 180,044 -0.30(-2.70%)
Mar 23, 2022 11.62 11.62 11.03 11.12 258,536 -0.30(-2.63%)
Mar 22, 2022 11.06 11.46 11.06 11.42 124,333 +0.37(+3.35%)
Mar 21, 2022 11.20 11.36 10.99 11.05 149,217 -0.10(-0.90%)
Mar 18, 2022 11.01 11.26 10.85 11.15 268,162 +0.20(+1.83%)
Mar 17, 2022 10.34 11.41 10.34 10.95 400,983 +0.85(+8.42%)
Mar 16, 2022 10.00 10.20 9.910 10.10 379,222 +0.30(+3.06%)
Mar 15, 2022 9.730 9.960 9.600 9.800 191,913 +0.11(+1.14%)
Mar 14, 2022 10.00 10.00 9.620 9.690 103,395 -0.18(-1.82%)
Mar 11, 2022 9.640 9.900 9.490 9.870 145,464 +0.39(+4.11%)
Mar 10, 2022 9.360 9.700 9.070 9.480 150,356 +0.55(+6.16%)
Mar 09, 2022 9.100 9.120 8.890 8.930 196,569 +0.03(+0.34%)
Mar 08, 2022 8.830 9.040 8.660 8.900 177,972 -0.02(-0.22%)
Mar 07, 2022 9.170 9.280 8.840 8.920 141,481 -0.28(-3.04%)
Mar 04, 2022 9.650 9.700 9.050 9.200 179,760 -0.45(-4.66%)
Mar 03, 2022 9.650 9.750 9.550 9.650 219,705 +0.05(+0.52%)
Mar 02, 2022 9.530 9.650 9.430 9.600 99,855 +0.00(+0.00%)
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.