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 (%)
Sep 29, 2023 11.56 11.61 11.39 11.53 101,999 -0.05(-0.43%)
Sep 28, 2023 11.29 11.64 11.29 11.58 100,841 +0.19(+1.67%)
Sep 27, 2023 11.10 11.58 11.10 11.39 88,897 +0.37(+3.36%)
Sep 26, 2023 11.22 11.28 10.99 11.02 66,413 -0.27(-2.39%)
Sep 25, 2023 11.15 11.37 11.26 11.29 60,984 +0.16(+1.44%)
Sep 22, 2023 10.98 11.15 10.90 11.13 161,788 +0.05(+0.45%)
Sep 21, 2023 11.32 11.32 10.90 11.08 98,426 -0.26(-2.29%)
Sep 20, 2023 11.45 11.46 11.25 11.34 124,469 -0.04(-0.35%)
Sep 19, 2023 11.51 11.74 11.36 11.38 127,853 -0.09(-0.78%)
Sep 18, 2023 11.47 11.53 11.29 11.47 101,226 -0.09(-0.78%)
Sep 15, 2023 12.15 12.21 11.50 11.56 158,347 -0.52(-4.30%)
Sep 14, 2023 11.80 12.10 11.71 12.08 241,183 +0.30(+2.55%)
Sep 13, 2023 11.71 11.82 11.65 11.78 216,291 +0.03(+0.26%)
Sep 12, 2023 11.36 11.75 11.34 11.75 332,649 +0.41(+3.62%)
Sep 11, 2023 10.95 11.40 10.95 11.34 236,814 +0.34(+3.09%)
Sep 08, 2023 10.83 11.07 10.76 11.00 173,861 +0.23(+2.14%)
Sep 07, 2023 10.75 10.78 10.53 10.77 79,704 +0.02(+0.19%)
Sep 06, 2023 10.67 10.90 10.63 10.75 194,237 +0.02(+0.19%)
Sep 05, 2023 11.00 11.00 10.69 10.73 150,482 -0.25(-2.28%)
Sep 01, 2023 10.98 0 +0.64(+6.19%)
Aug 31, 2023 10.17 10.39 10.08 10.34 301,731 +0.27(+2.68%)
Aug 30, 2023 10.18 10.23 9.990 10.07 121,552 -0.11(-1.08%)
Aug 29, 2023 10.19 10.26 10.10 10.18 65,263 +0.02(+0.20%)
Aug 28, 2023 10.09 10.22 10.07 10.16 177,798 +0.11(+1.09%)
Aug 25, 2023 10.01 10.12 10.00 10.05 57,597 -0.03(-0.30%)
Aug 24, 2023 10.24 10.24 10.03 10.08 44,488 -0.08(-0.79%)
Aug 23, 2023 10.20 10.24 10.12 10.16 28,750 +0.04(+0.40%)
Aug 22, 2023 10.01 10.19 10.01 10.12 56,058 +0.03(+0.30%)
Aug 21, 2023 10.21 10.23 10.04 10.09 48,908 -0.16(-1.56%)
Aug 18, 2023 10.25 10.38 10.19 10.25 101,498 -0.10(-0.97%)
Aug 17, 2023 10.29 10.49 10.25 10.35 299,887 -0.04(-0.38%)
Aug 16, 2023 10.48 10.57 10.35 10.39 156,632 -0.08(-0.76%)
Aug 15, 2023 10.32 10.52 10.06 10.47 221,425 +0.15(+1.45%)
Aug 14, 2023 10.74 11.10 10.23 10.32 556,392 -0.10(-0.96%)
Aug 11, 2023 10.60 11.20 9.830 10.42 849,389 +1.98(+23.46%)
Aug 10, 2023 8.690 8.690 8.380 8.440 44,980 -0.16(-1.86%)
Aug 09, 2023 8.450 8.640 8.430 8.600 53,836 +0.18(+2.14%)
Aug 08, 2023 8.340 8.450 8.300 8.420 85,520 +0.07(+0.84%)
Aug 04, 2023 8.350 0 -0.09(-1.07%)
Aug 03, 2023 8.260 8.450 8.260 8.440 28,563 +0.10(+1.20%)
Aug 02, 2023 8.470 8.470 8.270 8.340 14,594 +0.02(+0.24%)
Aug 01, 2023 8.240 8.370 8.220 8.320 42,136 -0.01(-0.12%)
Jul 31, 2023 8.100 8.330 8.050 8.330 59,576 +0.16(+1.96%)
Jul 28, 2023 8.260 8.260 8.010 8.170 55,622 -0.09(-1.09%)
Jul 27, 2023 8.450 8.470 8.250 8.260 32,432 -0.19(-2.25%)
Jul 26, 2023 8.440 8.500 8.270 8.450 43,685 +0.09(+1.08%)
Jul 25, 2023 8.460 8.460 8.170 8.360 63,997 -0.03(-0.36%)
Jul 24, 2023 8.300 8.390 8.200 8.390 48,348 +0.17(+2.07%)
Jul 21, 2023 8.380 8.380 8.160 8.220 36,531 +0.00(+0.00%)
Jul 20, 2023 8.200 8.280 8.010 8.220 50,912 -0.06(-0.72%)
Jul 19, 2023 8.150 8.290 8.150 8.280 34,962 +0.04(+0.49%)
Jul 18, 2023 8.030 8.270 8.030 8.240 60,033 +0.15(+1.85%)
Jul 17, 2023 7.860 8.150 7.850 8.090 103,065 +0.12(+1.51%)
Jul 14, 2023 8.030 8.130 7.880 7.970 36,847 -0.13(-1.60%)
Jul 13, 2023 8.030 8.150 8.010 8.100 27,045 +0.13(+1.63%)
Jul 12, 2023 7.770 8.050 7.770 7.970 22,834 +0.11(+1.40%)
Jul 11, 2023 7.900 7.960 7.720 7.860 45,968 +0.00(+0.00%)
Jul 10, 2023 7.970 7.970 7.860 7.860 26,243 -0.05(-0.63%)
Jul 07, 2023 8.070 8.070 7.780 7.910 32,832 -0.10(-1.25%)
Jul 06, 2023 7.940 8.140 7.900 8.010 33,127 -0.18(-2.20%)
Jul 05, 2023 7.880 8.200 7.880 8.190 31,606 -0.14(-1.68%)
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.