Mdf Commerce Inc (TSX: MDF )

2.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.260 0 -1.04(-31.52%)
Jun 29, 2022 3.450 3.450 3.220 3.300 47,740 -0.14(-4.07%)
Jun 28, 2022 3.510 3.540 3.440 3.440 18,945 -0.06(-1.71%)
Jun 27, 2022 3.550 3.640 3.500 3.500 38,203 -0.09(-2.51%)
Jun 24, 2022 3.510 3.640 3.480 3.590 29,871 +0.08(+2.28%)
Jun 23, 2022 3.300 3.670 3.300 3.510 110,491 +0.24(+7.34%)
Jun 22, 2022 2.900 3.330 2.880 3.270 104,683 +0.39(+13.54%)
Jun 21, 2022 2.800 2.950 2.800 2.880 23,820 +0.09(+3.23%)
Jun 20, 2022 2.700 2.800 2.700 2.790 14,402 +0.08(+2.95%)
Jun 17, 2022 2.610 2.740 2.610 2.710 19,047 +0.13(+5.04%)
Jun 16, 2022 2.720 2.750 2.570 2.580 28,643 -0.15(-5.49%)
Jun 15, 2022 2.860 2.890 2.730 2.730 28,599 -0.13(-4.55%)
Jun 14, 2022 2.880 2.880 2.830 2.860 13,450 +0.01(+0.35%)
Jun 13, 2022 2.680 2.870 2.680 2.850 30,718 -0.01(-0.35%)
Jun 10, 2022 2.820 2.950 2.650 2.860 176,938 +0.04(+1.42%)
Jun 09, 2022 2.860 2.860 2.800 2.820 18,228 -0.05(-1.74%)
Jun 08, 2022 2.840 2.930 2.840 2.870 21,137 +0.04(+1.41%)
Jun 07, 2022 2.770 2.840 2.730 2.830 28,301 +0.09(+3.28%)
Jun 06, 2022 2.870 2.870 2.740 2.740 53,550 -0.06(-2.14%)
Jun 03, 2022 2.780 2.830 2.770 2.800 18,211 -0.01(-0.36%)
Jun 02, 2022 2.630 2.820 2.630 2.810 49,960 +0.14(+5.24%)
Jun 01, 2022 2.890 2.920 2.630 2.670 117,478 -0.22(-7.61%)
May 31, 2022 2.990 2.990 2.850 2.890 52,642 -0.06(-2.03%)
May 30, 2022 2.630 2.950 2.590 2.950 65,741 +0.30(+11.32%)
May 27, 2022 2.550 2.660 2.530 2.650 145,477 +0.08(+3.11%)
May 26, 2022 2.500 2.630 2.500 2.570 64,727 +0.07(+2.80%)
May 25, 2022 2.520 2.540 2.480 2.500 25,148 +0.00(+0.00%)
May 24, 2022 2.510 2.620 2.330 2.500 335,345 -0.01(-0.40%)
May 20, 2022 2.510 0 -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%)
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.