Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mda Ltd
(TSX:
MDA
)
11.80
-0.31 (-2.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
9.170
9.500
9.100
9.350
91,835
+0.02(+0.21%)
May 30, 2022
9.390
9.420
9.240
9.330
31,748
+0.00(+0.00%)
May 27, 2022
9.110
9.460
9.100
9.330
74,125
+0.18(+1.97%)
May 26, 2022
8.900
9.250
8.900
9.150
124,498
+0.28(+3.16%)
May 25, 2022
8.910
9.010
8.620
8.870
93,394
-0.12(-1.33%)
May 24, 2022
9.030
9.120
8.890
8.990
46,342
-0.28(-3.02%)
May 20, 2022
9.270
0
-0.21(-2.22%)
May 19, 2022
9.050
9.500
8.860
9.480
179,427
+0.40(+4.41%)
May 18, 2022
9.640
9.640
8.850
9.080
199,277
-0.57(-5.91%)
May 17, 2022
9.090
9.750
9.090
9.650
174,680
+0.74(+8.31%)
May 16, 2022
9.230
9.330
8.870
8.910
46,549
-0.33(-3.57%)
May 13, 2022
8.370
9.350
8.370
9.240
168,436
+0.92(+11.06%)
May 12, 2022
8.360
8.770
8.060
8.320
196,851
-0.18(-2.12%)
May 11, 2022
8.840
9.180
8.450
8.500
143,974
+0.26(+3.16%)
May 10, 2022
8.730
8.750
8.170
8.240
229,486
-0.27(-3.17%)
May 09, 2022
8.830
8.830
8.500
8.510
81,089
-0.33(-3.73%)
May 06, 2022
8.840
9.170
8.640
8.840
103,907
-0.04(-0.45%)
May 05, 2022
9.790
9.790
8.600
8.880
188,438
-0.87(-8.92%)
May 04, 2022
9.080
9.850
8.880
9.750
239,417
+0.66(+7.26%)
May 03, 2022
8.890
9.210
8.720
9.090
278,054
+0.37(+4.24%)
May 02, 2022
8.890
8.920
8.650
8.720
117,931
-0.12(-1.36%)
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%)
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
.