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

Mda Ltd (TSX: MDA )

12.67 +0.10 (+0.80%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 6.580 6.870 6.580 6.690 42,351 -0.03(-0.45%)
Oct 28, 2022 6.530 6.760 6.450 6.720 76,129 +0.22(+3.38%)
Oct 27, 2022 6.870 6.890 6.500 6.500 72,398 -0.36(-5.25%)
Oct 26, 2022 6.890 7.050 6.830 6.860 80,580 -0.16(-2.28%)
Oct 25, 2022 6.870 7.050 6.870 7.020 48,801 +0.15(+2.18%)
Oct 24, 2022 6.840 7.020 6.680 6.870 556,094 +0.15(+2.23%)
Oct 21, 2022 6.910 6.920 6.720 6.720 199,183 -0.23(-3.31%)
Oct 20, 2022 7.000 7.070 6.850 6.950 18,073 -0.05(-0.71%)
Oct 19, 2022 7.000 7.080 6.950 7.000 15,990 +0.07(+1.01%)
Oct 18, 2022 6.890 7.050 6.820 6.930 42,796 +0.01(+0.14%)
Oct 17, 2022 6.980 7.000 6.900 6.920 19,572 +0.08(+1.17%)
Oct 14, 2022 7.080 7.080 6.810 6.840 9,658 -0.16(-2.29%)
Oct 13, 2022 6.920 7.030 6.770 7.000 41,552 +0.11(+1.60%)
Oct 12, 2022 6.800 6.890 6.770 6.890 12,696 +0.07(+1.03%)
Oct 11, 2022 6.930 7.010 6.810 6.820 38,916 -0.34(-4.75%)
Oct 07, 2022 7.160 0 +0.04(+0.56%)
Oct 06, 2022 7.200 7.200 7.000 7.120 55,055 -0.04(-0.56%)
Oct 05, 2022 7.420 7.420 7.050 7.160 71,102 -0.22(-2.98%)
Oct 04, 2022 7.480 7.500 7.280 7.380 66,864 +0.04(+0.54%)
Oct 03, 2022 7.250 7.400 7.250 7.340 30,963 +0.09(+1.24%)
Sep 30, 2022 7.590 7.590 7.250 7.250 227,402 -0.15(-2.03%)
Sep 29, 2022 7.420 7.530 7.350 7.400 76,224 -0.02(-0.27%)
Sep 28, 2022 7.530 7.610 7.420 7.420 36,700 -0.22(-2.88%)
Sep 27, 2022 7.610 7.760 7.420 7.640 29,607 +0.24(+3.24%)
Sep 26, 2022 7.570 7.730 7.370 7.400 84,383 -0.15(-1.99%)
Sep 23, 2022 7.740 7.740 7.430 7.550 69,041 -0.20(-2.58%)
Sep 22, 2022 7.730 7.750 7.650 7.750 28,781 +0.04(+0.52%)
Sep 21, 2022 7.800 7.800 7.520 7.710 37,606 -0.09(-1.15%)
Sep 20, 2022 7.760 7.810 7.590 7.800 105,434 +0.04(+0.52%)
Sep 19, 2022 7.690 7.970 7.640 7.760 23,260 -0.05(-0.64%)
Sep 16, 2022 7.980 8.000 7.660 7.810 200,591 -0.17(-2.13%)
Sep 15, 2022 7.980 8.210 7.980 7.980 26,003 +0.00(+0.00%)
Sep 14, 2022 7.900 8.080 7.840 7.980 33,224 +0.11(+1.40%)
Sep 13, 2022 8.440 8.440 7.820 7.870 123,311 -0.52(-6.20%)
Sep 12, 2022 8.330 8.760 8.320 8.390 96,270 +0.48(+6.07%)
Sep 09, 2022 7.600 7.980 7.600 7.910 34,844 +0.31(+4.08%)
Sep 08, 2022 7.700 7.740 7.490 7.600 52,982 -0.14(-1.81%)
Sep 07, 2022 7.380 7.960 7.380 7.740 98,869 +0.35(+4.74%)
Sep 06, 2022 7.680 7.680 7.350 7.390 133,666 -0.11(-1.47%)
Sep 02, 2022 7.500 0 +0.03(+0.40%)
Sep 01, 2022 7.450 7.610 7.350 7.470 72,651 +0.02(+0.27%)
Aug 31, 2022 7.370 7.510 7.370 7.450 36,701 -0.01(-0.13%)
Aug 30, 2022 7.460 7.490 7.350 7.460 59,399 +0.04(+0.54%)
Aug 29, 2022 7.440 7.630 7.410 7.420 62,687 -0.06(-0.80%)
Aug 26, 2022 7.640 7.640 7.380 7.480 75,463 -0.03(-0.40%)
Aug 25, 2022 7.510 7.620 7.450 7.510 40,070 -0.05(-0.66%)
Aug 24, 2022 7.650 7.750 7.500 7.560 87,552 -0.08(-1.05%)
Aug 23, 2022 7.750 7.810 7.620 7.640 81,659 -0.10(-1.29%)
Aug 22, 2022 8.060 8.070 7.720 7.740 108,246 -0.34(-4.21%)
Aug 19, 2022 8.380 8.380 8.010 8.080 111,199 -0.27(-3.23%)
Aug 18, 2022 8.510 8.520 8.340 8.350 85,637 -0.12(-1.42%)
Aug 17, 2022 9.050 9.200 8.470 8.470 139,503 -0.68(-7.43%)
Aug 16, 2022 8.520 9.160 8.520 9.150 189,806 +0.55(+6.40%)
Aug 15, 2022 8.900 8.900 8.380 8.600 95,401 -0.30(-3.37%)
Aug 12, 2022 8.770 8.930 8.300 8.900 209,550 -0.19(-2.09%)
Aug 11, 2022 9.310 9.410 9.090 9.090 67,643 -0.19(-2.05%)
Aug 10, 2022 9.190 9.300 9.190 9.280 46,133 -0.01(-0.11%)
Aug 09, 2022 9.320 9.400 9.000 9.290 50,239 -0.01(-0.11%)
Aug 08, 2022 9.000 9.300 9.000 9.300 55,648 +0.32(+3.56%)
Aug 05, 2022 9.050 9.050 8.850 8.980 26,061 -0.05(-0.55%)
Aug 04, 2022 8.520 9.050 8.520 9.030 108,567 +0.42(+4.88%)
Aug 03, 2022 8.960 8.960 8.550 8.610 114,566 -0.27(-3.04%)
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.