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, 2023 8.570 8.670 8.470 8.560 895,756 +0.04(+0.47%)
May 30, 2023 8.530 8.730 8.440 8.520 126,961 +0.02(+0.24%)
May 29, 2023 8.500 8.610 8.340 8.500 80,948 +0.05(+0.59%)
May 26, 2023 8.260 8.510 8.260 8.450 124,120 +0.14(+1.68%)
May 25, 2023 8.170 8.370 8.140 8.310 124,661 +0.11(+1.34%)
May 24, 2023 8.290 8.350 8.000 8.200 109,332 -0.12(-1.44%)
May 23, 2023 8.080 8.400 8.080 8.320 185,655 +0.19(+2.34%)
May 19, 2023 8.130 0 -0.01(-0.12%)
May 18, 2023 7.870 8.180 7.870 8.140 289,816 +0.27(+3.43%)
May 17, 2023 7.650 7.900 7.630 7.870 121,336 +0.24(+3.15%)
May 16, 2023 7.350 7.660 7.250 7.630 121,133 +0.37(+5.10%)
May 15, 2023 7.020 7.260 6.980 7.260 143,774 +0.30(+4.31%)
May 12, 2023 7.070 7.240 6.900 6.960 187,146 +0.18(+2.65%)
May 11, 2023 6.640 6.840 6.520 6.780 82,296 +0.07(+1.04%)
May 10, 2023 6.550 6.850 6.550 6.710 77,621 +0.09(+1.36%)
May 09, 2023 6.640 6.720 6.550 6.620 106,417 -0.09(-1.34%)
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%)
Apr 03, 2023 7.020 7.100 6.930 7.100 344,132 +0.10(+1.43%)
Mar 31, 2023 7.190 7.190 6.910 7.000 177,555 -0.03(-0.43%)
Mar 30, 2023 7.060 7.140 6.970 7.030 551,006 +0.03(+0.43%)
Mar 29, 2023 7.040 7.060 6.930 7.000 207,304 +0.07(+1.01%)
Mar 28, 2023 6.810 6.940 6.750 6.930 114,579 -0.02(-0.29%)
Mar 27, 2023 6.840 6.950 6.750 6.950 99,147 +0.07(+1.02%)
Mar 24, 2023 7.100 7.100 6.820 6.880 157,613 -0.25(-3.51%)
Mar 23, 2023 7.720 7.720 7.060 7.130 262,707 +0.15(+2.15%)
Mar 22, 2023 7.020 7.100 6.950 6.980 117,193 -0.05(-0.71%)
Mar 21, 2023 7.000 7.110 7.000 7.030 32,699 -0.01(-0.14%)
Mar 20, 2023 7.290 7.390 6.970 7.040 53,981 -0.02(-0.28%)
Mar 17, 2023 7.260 7.260 7.000 7.060 166,144 -0.08(-1.12%)
Mar 16, 2023 7.020 7.230 6.950 7.140 163,168 +0.10(+1.42%)
Mar 15, 2023 7.350 7.350 6.900 7.040 134,002 -0.33(-4.48%)
Mar 14, 2023 7.330 7.530 7.310 7.370 56,284 +0.08(+1.10%)
Mar 13, 2023 7.300 7.500 7.120 7.290 62,061 -0.06(-0.82%)
Mar 10, 2023 7.540 7.550 7.330 7.350 94,423 -0.25(-3.29%)
Mar 09, 2023 7.910 7.940 7.550 7.600 111,203 -0.34(-4.28%)
Mar 08, 2023 8.080 8.080 7.850 7.940 47,768 -0.09(-1.12%)
Mar 07, 2023 8.060 8.100 7.970 8.030 42,869 -0.09(-1.11%)
Mar 06, 2023 8.100 8.180 7.980 8.120 136,740 +0.12(+1.50%)
Mar 03, 2023 8.070 8.180 7.970 8.000 293,072 -0.17(-2.08%)
Mar 02, 2023 8.050 8.170 7.970 8.170 45,288 +0.12(+1.49%)
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.