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

Mda Ltd (TSX: MDA )

12.26 -0.41 (-3.24%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 13, 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 (%)
Jun 30, 2023 8.170 0 -0.02(-0.24%)
Jun 29, 2023 8.250 8.300 8.100 8.190 36,735 +0.00(+0.00%)
Jun 28, 2023 7.830 8.350 7.830 8.190 98,714 +0.17(+2.12%)
Jun 27, 2023 7.930 8.080 7.810 8.020 61,895 +0.04(+0.50%)
Jun 26, 2023 8.200 8.200 7.920 7.980 53,890 -0.19(-2.33%)
Jun 23, 2023 8.310 8.310 8.040 8.170 67,206 +0.22(+2.77%)
Jun 22, 2023 8.180 8.180 7.850 7.950 139,747 -0.28(-3.40%)
Jun 21, 2023 8.290 8.290 8.100 8.230 23,727 -0.04(-0.48%)
Jun 20, 2023 8.250 8.360 8.200 8.270 66,698 -0.01(-0.12%)
Jun 19, 2023 8.460 8.470 8.210 8.280 29,067 -0.10(-1.19%)
Jun 16, 2023 8.320 8.480 8.230 8.380 134,947 +0.07(+0.84%)
Jun 15, 2023 8.110 8.490 8.110 8.310 112,243 +1.60(+23.85%)
May 08, 2023 6.550 6.790 6.500 6.710 173,118 +0.21(+3.23%)
May 05, 2023 6.210 6.550 6.210 6.500 74,926 +0.26(+4.17%)
May 04, 2023 6.360 6.550 6.220 6.240 54,323 -0.11(-1.73%)
May 03, 2023 6.470 6.530 6.350 6.350 55,293 -0.10(-1.55%)
May 02, 2023 6.550 6.570 6.420 6.450 53,139 -0.11(-1.68%)
May 01, 2023 6.700 6.760 6.550 6.560 59,197 -0.11(-1.65%)
Apr 28, 2023 6.610 6.760 6.590 6.670 66,946 +0.07(+1.06%)
Apr 27, 2023 6.460 6.690 6.450 6.600 57,481 +0.08(+1.23%)
Apr 26, 2023 6.560 6.570 6.340 6.520 72,743 -0.02(-0.31%)
Apr 25, 2023 6.620 6.620 6.520 6.540 53,830 -0.16(-2.39%)
Apr 24, 2023 6.810 6.820 6.640 6.700 55,269 -0.06(-0.89%)
Apr 21, 2023 6.710 6.800 6.680 6.760 40,035 +0.03(+0.45%)
Apr 20, 2023 6.730 6.800 6.680 6.730 55,548 -0.02(-0.30%)
Apr 19, 2023 6.590 6.800 6.580 6.750 92,202 +0.15(+2.27%)
Apr 18, 2023 6.660 6.660 6.440 6.600 93,246 -0.03(-0.45%)
Apr 17, 2023 6.550 6.680 6.540 6.630 68,352 +0.07(+1.07%)
Apr 14, 2023 6.730 6.730 6.530 6.560 61,845 -0.12(-1.80%)
Apr 13, 2023 6.800 6.900 6.570 6.680 131,673 -0.02(-0.30%)
Apr 12, 2023 7.090 7.090 6.700 6.700 76,511 -0.31(-4.42%)
Apr 11, 2023 7.070 7.130 6.960 7.010 188,262 +0.00(+0.00%)
Apr 10, 2023 6.940 7.050 6.850 7.010 197,216 +0.10(+1.45%)
Apr 06, 2023 6.910 0 +0.16(+2.37%)
Apr 05, 2023 6.950 6.960 6.680 6.750 146,221 -0.20(-2.88%)
Apr 04, 2023 7.130 7.130 6.890 6.950 213,504 -0.15(-2.11%)
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.