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 (%)
Apr 29, 2022 9.310 9.510 8.800 8.840 226,141 -0.57(-6.06%)
Apr 28, 2022 9.120 9.410 8.990 9.410 61,215 +0.45(+5.02%)
Apr 27, 2022 9.080 9.090 8.860 8.960 180,535 -0.08(-0.88%)
Apr 26, 2022 9.380 9.380 9.010 9.040 123,202 -0.40(-4.24%)
Apr 25, 2022 9.370 9.490 9.240 9.440 71,577 -0.06(-0.63%)
Apr 22, 2022 9.700 9.790 9.450 9.500 113,740 -0.26(-2.66%)
Apr 21, 2022 9.830 9.840 9.520 9.760 117,725 -0.09(-0.91%)
Apr 20, 2022 9.690 9.850 9.450 9.850 193,699 +0.15(+1.55%)
Apr 19, 2022 9.380 9.800 9.350 9.700 98,397 +0.37(+3.97%)
Apr 18, 2022 9.660 9.700 9.250 9.330 313,669 -0.33(-3.42%)
Apr 14, 2022 9.660 0 +0.01(+0.10%)
Apr 13, 2022 9.720 9.800 9.630 9.650 60,456 -0.08(-0.82%)
Apr 12, 2022 9.690 9.860 9.570 9.730 61,865 +0.04(+0.41%)
Apr 11, 2022 9.710 9.900 9.670 9.690 61,738 -0.03(-0.31%)
Apr 08, 2022 10.00 10.00 9.680 9.720 80,272 -0.18(-1.82%)
Apr 07, 2022 10.14 10.14 9.800 9.900 121,405 -0.14(-1.39%)
Apr 06, 2022 10.00 10.09 9.750 10.04 241,349 -0.04(-0.40%)
Apr 05, 2022 10.10 10.27 9.970 10.08 75,767 -0.15(-1.47%)
Apr 04, 2022 10.28 10.29 9.900 10.23 71,287 +0.06(+0.59%)
Apr 01, 2022 10.35 10.35 9.910 10.17 84,150 -0.15(-1.45%)
Mar 31, 2022 10.34 10.48 10.20 10.32 46,782 +0.05(+0.49%)
Mar 30, 2022 10.29 10.46 10.17 10.27 52,366 -0.16(-1.53%)
Mar 29, 2022 10.43 10.62 10.17 10.43 128,677 +0.15(+1.46%)
Mar 28, 2022 10.49 10.49 10.17 10.28 62,344 -0.05(-0.48%)
Mar 25, 2022 10.88 10.88 10.26 10.33 76,189 -0.49(-4.53%)
Mar 24, 2022 11.24 11.24 10.74 10.82 180,044 -0.30(-2.70%)
Mar 23, 2022 11.62 11.62 11.03 11.12 258,536 -0.30(-2.63%)
Mar 22, 2022 11.06 11.46 11.06 11.42 124,333 +0.37(+3.35%)
Mar 21, 2022 11.20 11.36 10.99 11.05 149,217 -0.10(-0.90%)
Mar 18, 2022 11.01 11.26 10.85 11.15 268,162 +0.20(+1.83%)
Mar 17, 2022 10.34 11.41 10.34 10.95 400,983 +0.85(+8.42%)
Mar 16, 2022 10.00 10.20 9.910 10.10 379,222 +0.30(+3.06%)
Mar 15, 2022 9.730 9.960 9.600 9.800 191,913 +0.11(+1.14%)
Mar 14, 2022 10.00 10.00 9.620 9.690 103,395 -0.18(-1.82%)
Mar 11, 2022 9.640 9.900 9.490 9.870 145,464 +0.39(+4.11%)
Mar 10, 2022 9.360 9.700 9.070 9.480 150,356 +0.55(+6.16%)
Mar 09, 2022 9.100 9.120 8.890 8.930 196,569 +0.03(+0.34%)
Mar 08, 2022 8.830 9.040 8.660 8.900 177,972 -0.02(-0.22%)
Mar 07, 2022 9.170 9.280 8.840 8.920 141,481 -0.28(-3.04%)
Mar 04, 2022 9.650 9.700 9.050 9.200 179,760 -0.45(-4.66%)
Mar 03, 2022 9.650 9.750 9.550 9.650 219,705 +0.05(+0.52%)
Mar 02, 2022 9.530 9.650 9.430 9.600 99,855 +0.00(+0.00%)
Mar 01, 2022 9.300 9.700 9.300 9.600 149,806 +0.32(+3.45%)
Feb 28, 2022 9.150 9.300 8.920 9.280 86,917 +0.13(+1.42%)
Feb 25, 2022 9.000 9.180 8.820 9.150 118,476 +0.20(+2.23%)
Feb 24, 2022 8.460 8.960 8.240 8.950 108,251 +0.29(+3.35%)
Feb 23, 2022 8.830 8.840 8.460 8.660 171,911 -0.22(-2.48%)
Feb 22, 2022 9.200 9.210 8.770 8.880 313,208 -0.39(-4.21%)
Feb 18, 2022 9.270 0 -0.09(-0.96%)
Feb 17, 2022 9.690 9.780 9.300 9.360 126,870 -0.33(-3.41%)
Feb 16, 2022 9.970 9.970 9.540 9.690 143,844 -0.28(-2.81%)
Feb 15, 2022 9.920 10.08 9.790 9.970 194,644 +0.09(+0.91%)
Feb 14, 2022 9.700 9.900 9.590 9.880 119,575 +0.21(+2.17%)
Feb 11, 2022 9.700 10.00 9.620 9.670 197,940 -0.11(-1.12%)
Feb 10, 2022 9.680 9.840 9.430 9.780 3,186,307 +0.12(+1.24%)
Feb 09, 2022 9.580 9.790 9.570 9.660 228,912 +0.16(+1.68%)
Feb 08, 2022 9.530 9.530 9.300 9.500 198,188 +0.04(+0.42%)
Feb 07, 2022 9.450 9.600 9.330 9.460 163,845 +0.04(+0.42%)
Feb 04, 2022 9.340 9.450 9.140 9.420 232,471 +0.23(+2.50%)
Feb 03, 2022 9.340 9.190 142,422 -0.19(-2.03%)
Feb 02, 2022 9.500 9.570 9.290 9.380 107,860 -0.09(-0.95%)
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.