mdf commerce inc. (MDF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.74 | 5.75 | 5.72 | 5.74 | 5.74 | 124,371 |
| Apr 29, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 14,700 |
| Apr 26, 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 11,400 |
| Apr 25, 2024 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 18,500 |
| Apr 24, 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 80,700 |
| Apr 23, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 13,800 |
| Apr 22, 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 19,500 |
| Apr 19, 2024 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | 19,500 |
| Apr 18, 2024 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 36,700 |
| Apr 17, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 14,300 |
| Apr 16, 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 14,000 |
| Apr 15, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 15,700 |
| Apr 12, 2024 | 5.72 | 5.75 | 5.72 | 5.73 | 5.73 | 14,100 |
| Apr 11, 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 18,900 |
| Apr 10, 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 4,200 |
| Apr 09, 2024 | 5.75 | 5.76 | 5.72 | 5.72 | 5.72 | 79,500 |
| Apr 08, 2024 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 59,100 |
| Apr 05, 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 21,000 |
| Apr 04, 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 48,000 |
| Apr 03, 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 4,300 |
| Apr 02, 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 28,500 |
| Apr 01, 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 18,600 |
| Mar 28, 2024 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 13,900 |
| Mar 27, 2024 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 31,300 |
| Mar 26, 2024 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 53,800 |
| Mar 25, 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 53,500 |
| Mar 22, 2024 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 22,800 |
| Mar 21, 2024 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 54,600 |
| Mar 20, 2024 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 180,000 |
| Mar 19, 2024 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 61,900 |
| Mar 18, 2024 | 5.69 | 5.74 | 5.69 | 5.69 | 5.69 | 210,900 |
| Mar 15, 2024 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | 725,100 |
| Mar 14, 2024 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 191,800 |
| Mar 13, 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 114,200 |
| Mar 12, 2024 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 379,200 |
| Mar 11, 2024 | 5.65 | 5.70 | 5.65 | 5.67 | 5.67 | 1,278,200 |
| Mar 08, 2024 | 3.26 | 3.68 | 3.26 | 3.68 | 3.68 | 37,100 |
| Mar 07, 2024 | 3.53 | 3.64 | 3.50 | 3.60 | 3.60 | 30,000 |
| Mar 06, 2024 | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | 5,100 |
| Mar 05, 2024 | 3.55 | 3.65 | 3.50 | 3.59 | 3.59 | 15,900 |
| Mar 04, 2024 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | 43,400 |
| Mar 01, 2024 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | 56,800 |
| Feb 29, 2024 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 7,200 |
| Feb 28, 2024 | 3.64 | 3.66 | 3.64 | 3.65 | 3.65 | 11,000 |
| Feb 27, 2024 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | 11,700 |
| Feb 26, 2024 | 3.64 | 3.70 | 3.62 | 3.65 | 3.65 | 47,300 |
| Feb 23, 2024 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | 9,200 |
| Feb 22, 2024 | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | 8,400 |
| Feb 21, 2024 | 3.60 | 3.64 | 3.55 | 3.64 | 3.64 | 8,200 |
| Feb 20, 2024 | 3.61 | 3.62 | 3.51 | 3.55 | 3.55 | 32,300 |
| Feb 16, 2024 | 3.68 | 3.74 | 3.65 | 3.67 | 3.67 | 44,500 |
| Feb 15, 2024 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | 8,500 |
| Feb 14, 2024 | 3.66 | 3.75 | 3.49 | 3.74 | 3.74 | 25,800 |
| Feb 13, 2024 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 11,000 |
| Feb 12, 2024 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 6,900 |
| Feb 09, 2024 | 3.71 | 3.84 | 3.71 | 3.82 | 3.82 | 10,000 |
| Feb 08, 2024 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 13,100 |
| Feb 07, 2024 | 3.76 | 3.84 | 3.75 | 3.80 | 3.80 | 6,500 |
| Feb 06, 2024 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | 10,300 |
| Feb 05, 2024 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | 3,500 |
| Feb 02, 2024 | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | 4,800 |
| Feb 01, 2024 | 3.77 | 3.85 | 3.76 | 3.85 | 3.85 | 8,600 |
| Jan 31, 2024 | 3.78 | 3.90 | 3.77 | 3.81 | 3.81 | 18,700 |
| Jan 30, 2024 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2,800 |
| Jan 29, 2024 | 3.86 | 3.86 | 3.76 | 3.85 | 3.85 | 32,100 |
| Jan 26, 2024 | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | 12,200 |
| Jan 25, 2024 | 4.00 | 4.04 | 3.91 | 4.02 | 4.02 | 22,900 |
| Jan 24, 2024 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | 25,000 |
| Jan 23, 2024 | 4.02 | 4.18 | 4.00 | 4.00 | 4.00 | 20,300 |
| Jan 22, 2024 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | 21,900 |
| Jan 19, 2024 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | 9,900 |
| Jan 18, 2024 | 4.01 | 4.08 | 4.00 | 4.08 | 4.08 | 15,300 |
| Jan 17, 2024 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 5,600 |
| Jan 16, 2024 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | 11,700 |
| Jan 15, 2024 | 4.04 | 4.18 | 4.04 | 4.04 | 4.04 | 4,900 |
| Jan 12, 2024 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | 19,600 |
| Jan 11, 2024 | 4.07 | 4.13 | 4.05 | 4.07 | 4.07 | 4,300 |
| Jan 10, 2024 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | 14,500 |
| Jan 09, 2024 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | 6,200 |
| Jan 08, 2024 | 4.00 | 4.07 | 3.97 | 4.05 | 4.05 | 16,100 |
| Jan 05, 2024 | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | 11,500 |
| Jan 04, 2024 | 4.01 | 4.11 | 4.00 | 4.03 | 4.03 | 11,800 |
| Jan 03, 2024 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 10,200 |
| Jan 02, 2024 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | 13,400 |
| Dec 29, 2023 | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | 14,400 |
| Dec 28, 2023 | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | 20,000 |
| Dec 27, 2023 | 4.27 | 4.27 | 4.05 | 4.07 | 4.07 | 22,600 |
| Dec 22, 2023 | 4.21 | 4.24 | 4.17 | 4.19 | 4.19 | 12,500 |
| Dec 21, 2023 | 4.27 | 4.30 | 4.20 | 4.27 | 4.27 | 11,400 |
| Dec 20, 2023 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | 15,700 |
| Dec 19, 2023 | 4.21 | 4.30 | 4.18 | 4.28 | 4.28 | 30,900 |
| Dec 18, 2023 | 4.17 | 4.23 | 4.07 | 4.21 | 4.21 | 27,500 |
| Dec 15, 2023 | 4.17 | 4.19 | 4.12 | 4.17 | 4.17 | 5,400 |
| Dec 14, 2023 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 37,400 |
| Dec 13, 2023 | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | 17,200 |
| Dec 12, 2023 | 4.04 | 4.13 | 3.90 | 4.11 | 4.11 | 38,000 |
| Dec 11, 2023 | 4.30 | 4.30 | 4.11 | 4.13 | 4.13 | 13,700 |
| Dec 08, 2023 | 4.40 | 4.45 | 4.25 | 4.37 | 4.37 | 17,200 |
| Dec 07, 2023 | 4.35 | 4.45 | 4.30 | 4.45 | 4.45 | 8,100 |
| Dec 06, 2023 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | 17,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.