mdf commerce inc. (TSX: MDF )

2.510 -0.080 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 2.580 2.580 2.430 2.510 65,333 -0.08(-3.09%)
May 19, 2022 2.570 2.620 2.560 2.590 31,405 +0.02(+0.78%)
May 18, 2022 2.630 2.630 2.570 2.570 4,040 -0.08(-3.02%)
May 17, 2022 2.670 2.700 2.620 2.650 48,582 -0.02(-0.75%)
May 16, 2022 2.760 2.760 2.610 2.670 31,451 -0.06(-2.20%)
May 13, 2022 2.500 2.740 2.440 2.730 166,085 +0.32(+13.28%)
May 12, 2022 2.440 2.530 2.350 2.410 52,285 -0.06(-2.43%)
May 11, 2022 2.600 2.600 2.450 2.470 92,274 -0.05(-1.98%)
May 10, 2022 2.490 2.570 2.360 2.520 106,223 +0.08(+3.28%)
May 09, 2022 2.590 2.630 2.440 2.440 44,566 -0.27(-9.96%)
May 06, 2022 2.670 2.710 2.550 2.710 41,275 +0.05(+1.88%)
May 05, 2022 2.840 2.840 2.600 2.660 39,116 -0.13(-4.66%)
May 04, 2022 2.780 2.800 2.640 2.790 31,704 +0.02(+0.72%)
May 03, 2022 2.670 2.780 2.670 2.770 42,156 +0.10(+3.75%)
May 02, 2022 2.530 2.760 2.530 2.670 108,384 +0.15(+5.95%)
Apr 29, 2022 2.360 2.540 2.300 2.520 90,515 +0.17(+7.23%)
Apr 28, 2022 2.360 2.380 2.270 2.350 73,340 +0.01(+0.43%)
Apr 27, 2022 2.400 2.400 2.250 2.340 201,374 -0.06(-2.50%)
Apr 26, 2022 2.520 2.550 2.390 2.400 157,372 -0.15(-5.88%)
Apr 25, 2022 2.550 2.590 2.500 2.550 97,436 -0.04(-1.54%)
Apr 22, 2022 2.600 2.630 2.530 2.590 77,650 -0.04(-1.52%)
Apr 21, 2022 2.750 2.760 2.570 2.630 67,616 -0.13(-4.71%)
Apr 20, 2022 2.900 2.900 2.720 2.760 64,738 -0.11(-3.83%)
Apr 19, 2022 2.880 2.980 2.860 2.870 65,872 -0.13(-4.33%)
Apr 18, 2022 3.000 3.000 2.870 3.000 59,773 +0.00(+0.00%)
Apr 14, 2022 3.000 0 +0.02(+0.67%)
Apr 13, 2022 2.920 3.050 2.890 2.980 53,935 +0.08(+2.76%)
Apr 12, 2022 2.960 3.040 2.850 2.900 90,322 -0.13(-4.29%)
Apr 11, 2022 3.000 3.100 2.960 3.030 46,302 -0.02(-0.66%)
Apr 08, 2022 2.980 3.060 2.930 3.050 28,890 +0.06(+2.01%)
Apr 07, 2022 3.080 3.080 2.900 2.990 48,928 -0.06(-1.97%)
Apr 06, 2022 3.200 3.200 2.990 3.050 83,537 -0.11(-3.48%)
Apr 05, 2022 3.340 3.350 3.150 3.160 90,383 -0.15(-4.53%)
Apr 04, 2022 3.180 3.320 3.130 3.310 41,833 +0.15(+4.75%)
Apr 01, 2022 3.160 3.240 3.110 3.160 45,588 +0.01(+0.32%)
Mar 31, 2022 3.270 3.290 3.110 3.150 90,206 -0.12(-3.67%)
Mar 30, 2022 3.370 3.550 3.240 3.270 130,292 -0.11(-3.25%)
Mar 29, 2022 3.280 3.380 3.200 3.380 129,856 +0.11(+3.36%)
Mar 28, 2022 3.360 3.390 3.270 3.270 35,570 -0.13(-3.82%)
Mar 25, 2022 3.340 3.420 3.310 3.400 68,125 +0.02(+0.59%)
Mar 24, 2022 3.350 3.440 3.300 3.380 29,791 -0.01(-0.29%)
Mar 23, 2022 3.500 3.500 3.330 3.390 45,328 -0.07(-2.02%)
Mar 22, 2022 3.480 3.510 3.430 3.460 78,401 +0.02(+0.58%)
Mar 21, 2022 3.600 3.600 3.390 3.440 107,345 -0.16(-4.44%)
Mar 18, 2022 3.360 3.600 3.360 3.600 152,231 +0.24(+7.14%)
Mar 17, 2022 3.170 3.420 3.150 3.360 103,602 +0.11(+3.38%)
Mar 16, 2022 3.150 3.260 3.090 3.250 112,759 +0.11(+3.50%)
Mar 15, 2022 3.200 3.200 3.070 3.140 112,701 -0.04(-1.26%)
Mar 14, 2022 3.450 3.450 3.150 3.180 63,535 -0.16(-4.79%)
Mar 11, 2022 3.550 3.550 3.330 3.340 47,462 -0.22(-6.18%)
Mar 10, 2022 3.680 3.680 3.500 3.560 31,033 -0.10(-2.73%)
Mar 09, 2022 3.530 3.720 3.460 3.660 200,181 +0.20(+5.78%)
Mar 08, 2022 3.380 3.500 3.340 3.460 91,355 +0.06(+1.76%)
Mar 07, 2022 3.740 3.740 3.400 3.400 115,060 -0.21(-5.82%)
Mar 04, 2022 3.730 3.730 3.500 3.610 143,684 -0.15(-3.99%)
Mar 03, 2022 3.930 3.950 3.700 3.760 63,068 -0.17(-4.33%)
Mar 02, 2022 4.050 4.050 3.790 3.930 78,549 +0.04(+1.03%)
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.