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

Mda Ltd (TSX: MDA )

12.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 02, 2022 8.550 9.050 8.510 8.880 109,338 +0.45(+5.34%)
Jul 29, 2022 8.430 0 +0.05(+0.60%)
Jul 28, 2022 8.360 8.530 8.330 8.380 54,321 -0.09(-1.06%)
Jul 27, 2022 8.060 8.570 8.060 8.470 67,426 +0.40(+4.96%)
Jul 26, 2022 8.010 8.200 8.010 8.070 39,215 -0.08(-0.98%)
Jul 25, 2022 7.980 8.230 7.980 8.150 17,030 +0.18(+2.26%)
Jul 22, 2022 8.190 8.420 7.870 7.970 42,359 -0.32(-3.86%)
Jul 21, 2022 8.150 8.300 8.150 8.290 19,577 +0.04(+0.48%)
Jul 20, 2022 7.860 8.290 7.860 8.250 101,397 +0.35(+4.43%)
Jul 19, 2022 7.500 7.980 7.500 7.900 70,368 +0.35(+4.64%)
Jul 18, 2022 7.460 7.760 7.460 7.550 30,816 +0.05(+0.67%)
Jul 15, 2022 7.380 7.560 7.380 7.500 27,939 +0.10(+1.35%)
Jul 14, 2022 7.510 7.600 7.350 7.400 57,886 -0.24(-3.14%)
Jul 13, 2022 7.540 7.660 7.400 7.640 36,312 -0.07(-0.91%)
Jul 12, 2022 7.860 7.860 7.630 7.710 34,077 -0.07(-0.90%)
Jul 11, 2022 8.020 8.020 7.770 7.780 33,732 -0.28(-3.47%)
Jul 08, 2022 8.060 8.210 7.960 8.060 23,500 -0.06(-0.74%)
Jul 07, 2022 7.900 8.260 7.900 8.120 47,362 +0.25(+3.18%)
Jul 06, 2022 8.180 8.240 7.770 7.870 108,202 -0.17(-2.11%)
Jul 05, 2022 8.150 8.150 7.910 8.040 90,129 -0.09(-1.11%)
Jul 04, 2022 7.830 8.160 7.830 8.130 49,864 +0.15(+1.88%)
Jun 30, 2022 7.980 0 -0.16(-1.97%)
Jun 29, 2022 8.430 8.430 8.050 8.140 43,389 -0.29(-3.44%)
Jun 28, 2022 8.630 8.700 8.280 8.430 91,137 -0.20(-2.32%)
Jun 27, 2022 8.990 8.990 8.340 8.630 103,329 -0.15(-1.71%)
Jun 24, 2022 8.360 9.050 8.360 8.780 84,869 +0.68(+8.40%)
Jun 23, 2022 7.960 8.330 7.940 8.100 43,815 +0.14(+1.76%)
Jun 22, 2022 8.240 8.240 7.900 7.960 75,304 -0.34(-4.10%)
Jun 21, 2022 8.300 8.550 8.200 8.300 54,769 -0.08(-0.95%)
Jun 20, 2022 8.240 8.480 8.100 8.380 65,526 +0.14(+1.70%)
Jun 17, 2022 7.700 8.260 7.700 8.240 166,883 +0.45(+5.78%)
Jun 16, 2022 8.230 8.230 7.760 7.790 76,573 -0.37(-4.53%)
Jun 15, 2022 8.010 8.270 7.970 8.160 52,968 +0.10(+1.24%)
Jun 14, 2022 8.390 8.390 8.030 8.060 115,938 -0.35(-4.16%)
Jun 13, 2022 8.490 8.600 8.280 8.410 120,554 -0.24(-2.77%)
Jun 10, 2022 8.700 8.800 8.400 8.650 50,818 -0.12(-1.37%)
Jun 09, 2022 8.890 8.900 8.750 8.770 65,505 -0.04(-0.45%)
Jun 08, 2022 8.960 9.130 8.750 8.810 48,247 -0.21(-2.33%)
Jun 07, 2022 8.920 9.130 8.900 9.020 72,067 +0.10(+1.12%)
Jun 06, 2022 9.100 9.400 8.850 8.920 55,943 -0.25(-2.73%)
Jun 03, 2022 9.270 9.510 9.140 9.170 96,025 -0.34(-3.58%)
Jun 02, 2022 9.360 9.730 9.360 9.510 82,055 +0.11(+1.17%)
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.