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 (%)
Jan 31, 2023 6.830 6.900 6.780 6.900 88,611 +0.07(+1.02%)
Jan 30, 2023 6.710 6.840 6.690 6.830 38,254 +0.12(+1.79%)
Jan 27, 2023 6.670 6.710 6.620 6.710 25,216 +0.04(+0.60%)
Jan 26, 2023 6.820 6.830 6.660 6.670 43,504 -0.09(-1.33%)
Jan 25, 2023 6.730 6.820 6.720 6.760 63,819 -0.04(-0.59%)
Jan 24, 2023 6.740 6.830 6.650 6.800 58,423 +0.03(+0.44%)
Jan 23, 2023 6.770 6.830 6.620 6.770 62,403 +0.02(+0.30%)
Jan 20, 2023 6.530 6.780 6.390 6.750 88,097 +0.21(+3.21%)
Jan 19, 2023 6.590 6.600 6.470 6.540 52,212 -0.13(-1.95%)
Jan 18, 2023 6.650 6.890 6.570 6.670 67,862 -0.06(-0.89%)
Jan 17, 2023 6.810 6.810 6.600 6.730 46,355 -0.06(-0.88%)
Jan 16, 2023 6.710 6.820 6.660 6.790 111,665 +0.09(+1.34%)
Jan 13, 2023 6.590 6.700 6.500 6.700 122,954 +0.13(+1.98%)
Jan 12, 2023 6.610 6.700 6.490 6.570 63,862 +0.06(+0.92%)
Jan 11, 2023 6.470 6.580 6.430 6.510 158,114 +0.10(+1.56%)
Jan 10, 2023 6.350 6.480 6.280 6.410 83,665 +0.11(+1.75%)
Jan 09, 2023 6.320 6.480 6.300 6.300 89,860 +0.06(+0.96%)
Jan 06, 2023 6.260 6.330 6.170 6.240 65,872 +0.00(+0.00%)
Jan 05, 2023 6.300 6.300 6.160 6.240 109,336 -0.11(-1.73%)
Jan 04, 2023 6.310 6.460 6.280 6.350 92,050 +0.03(+0.47%)
Jan 03, 2023 6.590 6.590 6.240 6.320 202,431 -0.08(-1.25%)
Dec 30, 2022 6.400 0 +0.26(+4.23%)
Dec 29, 2022 6.000 6.270 5.980 6.140 59,048 +0.19(+3.19%)
Dec 28, 2022 5.700 5.980 5.700 5.950 153,773 +0.25(+4.39%)
Dec 23, 2022 5.700 0 -0.03(-0.52%)
Dec 22, 2022 5.940 5.950 5.660 5.730 89,059 -0.17(-2.88%)
Dec 21, 2022 5.770 6.030 5.750 5.900 148,239 +0.20(+3.51%)
Dec 20, 2022 5.890 5.900 5.660 5.700 220,092 -0.10(-1.72%)
Dec 19, 2022 6.240 6.240 5.780 5.800 267,754 -0.28(-4.61%)
Dec 16, 2022 6.150 6.760 6.030 6.080 364,646 +0.26(+4.47%)
Dec 15, 2022 5.890 5.890 5.600 5.820 77,261 -0.03(-0.51%)
Dec 14, 2022 5.740 6.060 5.740 5.850 82,281 +0.15(+2.63%)
Dec 13, 2022 6.000 6.040 5.690 5.700 124,419 -0.28(-4.68%)
Dec 12, 2022 6.040 6.070 5.940 5.980 104,888 -0.02(-0.33%)
Dec 09, 2022 6.000 6.040 5.900 6.000 64,052 +0.00(+0.00%)
Dec 08, 2022 6.190 6.190 5.950 6.000 105,095 -0.12(-1.96%)
Dec 07, 2022 6.110 6.250 6.000 6.120 161,099 +0.02(+0.33%)
Dec 06, 2022 6.440 6.440 6.100 6.100 134,808 -0.27(-4.24%)
Dec 05, 2022 6.300 6.460 6.250 6.370 72,228 +0.02(+0.31%)
Dec 02, 2022 6.500 6.510 6.350 6.350 39,533 -0.14(-2.16%)
Dec 01, 2022 6.550 6.590 6.480 6.490 31,912 -0.01(-0.15%)
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%)
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.