Toronto - Delayed Quote • CAD
mdf commerce inc. (MDF.TO)
At close: April 26 at 3:55 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 5.75 | 5.76 | 5.72 | 5.72 | 5.72 | 79,500 |
| Apr 8, 2024 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 59,100 |
| Apr 5, 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 21,000 |
| Apr 4, 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 48,000 |
| Apr 3, 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 4,300 |
| Apr 2, 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 28,500 |
| Apr 1, 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 8, 2024 | 3.26 | 3.68 | 3.26 | 3.68 | 3.68 | 37,100 |
| Mar 7, 2024 | 3.53 | 3.64 | 3.50 | 3.60 | 3.60 | 30,000 |
| Mar 6, 2024 | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | 5,100 |
| Mar 5, 2024 | 3.55 | 3.65 | 3.50 | 3.59 | 3.59 | 15,900 |
| Mar 4, 2024 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | 43,400 |
| Mar 1, 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 9, 2024 | 3.71 | 3.84 | 3.71 | 3.82 | 3.82 | 10,000 |
| Feb 8, 2024 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 13,100 |
| Feb 7, 2024 | 3.76 | 3.84 | 3.75 | 3.80 | 3.80 | 6,500 |
| Feb 6, 2024 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | 10,300 |
| Feb 5, 2024 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | 3,500 |
| Feb 2, 2024 | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | 4,800 |
| Feb 1, 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 9, 2024 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | 6,200 |
| Jan 8, 2024 | 4.00 | 4.07 | 3.97 | 4.05 | 4.05 | 16,100 |
| Jan 5, 2024 | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | 11,500 |
| Jan 4, 2024 | 4.01 | 4.11 | 4.00 | 4.03 | 4.03 | 11,800 |
| Jan 3, 2024 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 10,200 |
| Jan 2, 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 8, 2023 | 4.40 | 4.45 | 4.25 | 4.37 | 4.37 | 17,200 |
| Dec 7, 2023 | 4.35 | 4.45 | 4.30 | 4.45 | 4.45 | 8,100 |
| Dec 6, 2023 | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | 17,600 |
| Dec 5, 2023 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 36,100 |
| Dec 4, 2023 | 4.15 | 4.34 | 4.15 | 4.34 | 4.34 | 28,900 |
| Dec 1, 2023 | 4.09 | 4.19 | 4.07 | 4.15 | 4.15 | 25,300 |
| Nov 30, 2023 | 4.00 | 4.08 | 3.99 | 4.08 | 4.08 | 3,100 |
| Nov 29, 2023 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 44,200 |
| Nov 28, 2023 | 3.92 | 4.12 | 3.92 | 3.96 | 3.96 | 37,700 |
| Nov 27, 2023 | 3.96 | 3.97 | 3.85 | 3.85 | 3.85 | 14,300 |
| Nov 24, 2023 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | 23,300 |
| Nov 23, 2023 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | 26,800 |
| Nov 22, 2023 | 3.90 | 3.94 | 3.85 | 3.90 | 3.90 | 9,700 |
| Nov 21, 2023 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 4,300 |
| Nov 20, 2023 | 3.83 | 3.96 | 3.82 | 3.96 | 3.96 | 17,100 |
| Nov 17, 2023 | 3.84 | 3.92 | 3.80 | 3.92 | 3.92 | 10,400 |
| Nov 16, 2023 | 3.91 | 3.95 | 3.84 | 3.84 | 3.84 | 9,400 |
| Nov 15, 2023 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | 4,100 |
| Nov 14, 2023 | 4.05 | 4.10 | 3.97 | 4.02 | 4.02 | 12,400 |
| Nov 13, 2023 | 3.86 | 4.07 | 3.86 | 4.01 | 4.01 | 12,200 |
| Nov 10, 2023 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | 7,300 |
| Nov 9, 2023 | 4.08 | 4.10 | 3.90 | 3.90 | 3.90 | 12,200 |
| Nov 8, 2023 | 4.10 | 4.35 | 4.08 | 4.10 | 4.10 | 70,800 |
| Nov 7, 2023 | 3.97 | 4.08 | 3.97 | 4.07 | 4.07 | 10,100 |
| Nov 6, 2023 | 3.88 | 4.09 | 3.83 | 3.83 | 3.83 | 19,100 |
| Nov 3, 2023 | 3.85 | 3.97 | 3.85 | 3.96 | 3.96 | 4,600 |
| Nov 2, 2023 | 3.80 | 3.99 | 3.79 | 3.99 | 3.99 | 8,500 |
| Nov 1, 2023 | 3.84 | 3.90 | 3.75 | 3.75 | 3.75 | 5,900 |
| Oct 31, 2023 | 3.75 | 3.84 | 3.75 | 3.75 | 3.75 | 16,700 |
| Oct 30, 2023 | 3.78 | 3.84 | 3.75 | 3.75 | 3.75 | 11,800 |
| Oct 27, 2023 | 3.87 | 3.92 | 3.87 | 3.87 | 3.87 | 18,700 |
| Oct 26, 2023 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | 4,500 |
| Oct 25, 2023 | 3.99 | 3.99 | 3.91 | 3.91 | 3.91 | 1,300 |
| Oct 24, 2023 | 3.94 | 4.02 | 3.90 | 4.00 | 4.00 | 15,800 |
| Oct 23, 2023 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 17,100 |
| Oct 20, 2023 | 3.89 | 3.94 | 3.85 | 3.85 | 3.85 | 25,300 |
| Oct 19, 2023 | 3.83 | 3.91 | 3.80 | 3.89 | 3.89 | 6,600 |
| Oct 18, 2023 | 3.94 | 3.99 | 3.77 | 3.86 | 3.86 | 13,000 |
| Oct 17, 2023 | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | 1,300 |
| Oct 16, 2023 | 4.10 | 4.11 | 3.95 | 4.05 | 4.05 | 17,400 |
| Oct 13, 2023 | 4.14 | 4.19 | 4.06 | 4.07 | 4.07 | 16,900 |
| Oct 12, 2023 | 4.34 | 4.35 | 4.18 | 4.18 | 4.18 | 33,200 |
| Oct 11, 2023 | 4.11 | 4.32 | 4.08 | 4.30 | 4.30 | 31,200 |
| Oct 10, 2023 | 3.95 | 4.08 | 3.95 | 4.07 | 4.07 | 14,700 |
| Oct 6, 2023 | 4.03 | 4.06 | 3.85 | 3.98 | 3.98 | 13,100 |
| Oct 5, 2023 | 4.03 | 4.08 | 3.90 | 4.08 | 4.08 | 14,900 |
| Oct 4, 2023 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 12,600 |
| Oct 3, 2023 | 3.90 | 3.92 | 3.72 | 3.79 | 3.79 | 67,500 |
| Oct 2, 2023 | 4.13 | 4.13 | 3.90 | 3.95 | 3.95 | 9,200 |
| Sep 29, 2023 | 4.04 | 4.15 | 4.00 | 4.13 | 4.13 | 70,000 |
| Sep 28, 2023 | 3.88 | 4.02 | 3.83 | 4.00 | 4.00 | 63,400 |
| Sep 27, 2023 | 3.90 | 3.95 | 3.76 | 3.84 | 3.84 | 46,400 |
| Sep 26, 2023 | 3.60 | 3.92 | 3.60 | 3.73 | 3.73 | 85,100 |
| Sep 25, 2023 | 3.34 | 3.67 | 3.34 | 3.56 | 3.56 | 69,000 |
| Sep 22, 2023 | 3.21 | 3.46 | 3.21 | 3.38 | 3.38 | 8,600 |
| Sep 21, 2023 | 3.44 | 3.50 | 3.43 | 3.45 | 3.45 | 67,700 |
| Sep 20, 2023 | 3.54 | 3.54 | 3.42 | 3.48 | 3.48 | 1,200 |
| Sep 19, 2023 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 45,000 |
| Sep 18, 2023 | 3.42 | 3.59 | 3.42 | 3.42 | 3.42 | 23,400 |
| Sep 15, 2023 | 3.48 | 3.50 | 3.47 | 3.49 | 3.49 | 10,500 |
| Sep 14, 2023 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | 51,700 |
| Sep 13, 2023 | 3.39 | 3.39 | 3.34 | 3.37 | 3.37 | 900 |
| Sep 12, 2023 | 3.27 | 3.40 | 3.27 | 3.35 | 3.35 | 150,700 |
| Sep 11, 2023 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | 60,900 |
| Sep 8, 2023 | 3.31 | 3.37 | 3.31 | 3.35 | 3.35 | 2,600 |
| Sep 7, 2023 | 3.35 | 3.40 | 3.33 | 3.35 | 3.35 | 12,100 |
| Sep 6, 2023 | 3.41 | 3.47 | 3.40 | 3.47 | 3.47 | 6,100 |
| Sep 5, 2023 | 3.32 | 3.48 | 3.32 | 3.40 | 3.40 | 50,300 |
| Sep 1, 2023 | 3.36 | 3.38 | 3.29 | 3.37 | 3.37 | 32,000 |
| Aug 31, 2023 | 3.26 | 3.40 | 3.26 | 3.36 | 3.36 | 6,600 |
| Aug 30, 2023 | 3.23 | 3.36 | 3.23 | 3.31 | 3.31 | 40,000 |
| Aug 29, 2023 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | 42,000 |
| Aug 28, 2023 | 3.18 | 3.23 | 3.14 | 3.15 | 3.15 | 11,800 |
| Aug 25, 2023 | 3.19 | 3.24 | 3.13 | 3.16 | 3.16 | 48,400 |
| Aug 24, 2023 | 3.20 | 3.22 | 3.13 | 3.15 | 3.15 | 33,000 |
| Aug 23, 2023 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | 99,000 |
| Aug 22, 2023 | 3.38 | 3.41 | 3.30 | 3.31 | 3.31 | 35,400 |
| Aug 21, 2023 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | 26,000 |
| Aug 18, 2023 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 22,400 |
| Aug 17, 2023 | 3.45 | 3.50 | 3.42 | 3.48 | 3.48 | 14,600 |
| Aug 16, 2023 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | 20,500 |
| Aug 15, 2023 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | 5,500 |
| Aug 14, 2023 | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | 7,500 |
| Aug 11, 2023 | 3.46 | 3.55 | 3.46 | 3.50 | 3.50 | 36,900 |
| Aug 10, 2023 | 3.48 | 3.53 | 3.45 | 3.46 | 3.46 | 32,700 |
| Aug 9, 2023 | 3.42 | 3.53 | 3.42 | 3.51 | 3.51 | 103,000 |
| Aug 8, 2023 | 3.41 | 3.61 | 3.41 | 3.42 | 3.42 | 16,000 |
| Aug 4, 2023 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | 76,800 |
| Aug 3, 2023 | 3.52 | 3.53 | 3.42 | 3.45 | 3.45 | 91,800 |
| Aug 2, 2023 | 3.52 | 3.61 | 3.52 | 3.55 | 3.55 | 7,600 |
| Aug 1, 2023 | 3.55 | 3.60 | 3.54 | 3.56 | 3.56 | 9,900 |
| Jul 31, 2023 | 3.68 | 3.68 | 3.51 | 3.51 | 3.51 | 34,700 |
| Jul 28, 2023 | 3.68 | 3.68 | 3.59 | 3.60 | 3.60 | 25,100 |
| Jul 27, 2023 | 3.74 | 3.74 | 3.55 | 3.60 | 3.60 | 39,700 |
| Jul 26, 2023 | 3.55 | 3.73 | 3.55 | 3.59 | 3.59 | 133,500 |
| Jul 25, 2023 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 4,300 |
| Jul 24, 2023 | 3.54 | 3.54 | 3.41 | 3.51 | 3.51 | 13,500 |
| Jul 21, 2023 | 3.43 | 3.52 | 3.43 | 3.48 | 3.48 | 16,500 |
| Jul 20, 2023 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 2,900 |
| Jul 19, 2023 | 3.50 | 3.62 | 3.50 | 3.52 | 3.52 | 2,900 |
| Jul 18, 2023 | 3.50 | 3.63 | 3.50 | 3.52 | 3.52 | 12,400 |
| Jul 17, 2023 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 1,900 |
| Jul 14, 2023 | 3.50 | 3.57 | 3.49 | 3.50 | 3.50 | 3,900 |
| Jul 13, 2023 | 3.62 | 3.64 | 3.35 | 3.50 | 3.50 | 20,300 |
| Jul 12, 2023 | 3.70 | 3.70 | 3.57 | 3.61 | 3.61 | 5,500 |
| Jul 11, 2023 | 3.70 | 3.74 | 3.67 | 3.67 | 3.67 | 2,500 |
| Jul 10, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 700 |
| Jul 7, 2023 | 3.80 | 3.86 | 3.74 | 3.74 | 3.74 | 42,000 |
| Jul 6, 2023 | 3.81 | 3.81 | 3.71 | 3.79 | 3.79 | 31,500 |
| Jul 5, 2023 | 3.85 | 3.99 | 3.66 | 3.76 | 3.76 | 39,200 |
| Jul 4, 2023 | 3.54 | 3.89 | 3.54 | 3.89 | 3.89 | 39,900 |
| Jun 30, 2023 | 3.48 | 3.55 | 3.48 | 3.49 | 3.49 | 43,900 |
| Jun 29, 2023 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | 28,700 |
| Jun 28, 2023 | 3.33 | 3.55 | 3.33 | 3.50 | 3.50 | 69,900 |
| Jun 27, 2023 | 3.34 | 3.44 | 3.33 | 3.33 | 3.33 | 17,500 |
| Jun 26, 2023 | 3.39 | 3.50 | 3.35 | 3.39 | 3.39 | 106,200 |
| Jun 23, 2023 | 3.35 | 3.45 | 3.35 | 3.39 | 3.39 | 85,100 |
| Jun 22, 2023 | 3.40 | 3.49 | 3.37 | 3.45 | 3.45 | 70,100 |
| Jun 21, 2023 | 3.37 | 3.50 | 3.34 | 3.40 | 3.40 | 83,300 |
| Jun 20, 2023 | 3.40 | 3.50 | 3.32 | 3.32 | 3.32 | 65,600 |
| Jun 19, 2023 | 3.36 | 3.54 | 3.36 | 3.45 | 3.45 | 118,100 |
| Jun 16, 2023 | 3.37 | 3.45 | 3.37 | 3.41 | 3.41 | 18,800 |
| Jun 15, 2023 | 3.34 | 3.44 | 3.34 | 3.36 | 3.36 | 8,300 |
| Jun 14, 2023 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | 13,700 |
| Jun 13, 2023 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 11,300 |
| Jun 12, 2023 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | 46,700 |
| Jun 9, 2023 | 3.37 | 3.50 | 3.37 | 3.48 | 3.48 | 19,500 |
| Jun 8, 2023 | 3.40 | 3.45 | 3.38 | 3.38 | 3.38 | 2,900 |
| Jun 7, 2023 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 4,400 |
| Jun 6, 2023 | 3.45 | 3.56 | 3.44 | 3.50 | 3.50 | 36,500 |
| Jun 5, 2023 | 3.40 | 3.57 | 3.40 | 3.50 | 3.50 | 27,600 |
| Jun 2, 2023 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 29,700 |
| Jun 1, 2023 | 3.45 | 3.50 | 3.30 | 3.30 | 3.30 | 12,200 |
| May 31, 2023 | 3.50 | 3.52 | 3.41 | 3.50 | 3.50 | 21,500 |
| May 30, 2023 | 3.61 | 3.61 | 3.50 | 3.50 | 3.50 | 6,900 |
| May 29, 2023 | 3.58 | 3.60 | 3.54 | 3.60 | 3.60 | 11,900 |
| May 26, 2023 | 3.34 | 3.57 | 3.34 | 3.54 | 3.54 | 44,900 |
| May 25, 2023 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | 80,300 |
| May 24, 2023 | 3.37 | 3.43 | 3.31 | 3.41 | 3.41 | 56,900 |
| May 23, 2023 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | 17,100 |
| May 19, 2023 | 3.49 | 3.55 | 3.45 | 3.50 | 3.50 | 6,600 |
| May 18, 2023 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | 26,200 |
| May 17, 2023 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | 1,300 |
| May 16, 2023 | 3.47 | 3.51 | 3.47 | 3.50 | 3.50 | 8,700 |
| May 15, 2023 | 3.41 | 3.53 | 3.36 | 3.50 | 3.50 | 16,700 |
| May 12, 2023 | 3.48 | 3.59 | 3.41 | 3.41 | 3.41 | 8,200 |
| May 11, 2023 | 3.58 | 3.58 | 3.47 | 3.54 | 3.54 | 23,200 |
| May 10, 2023 | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | 10,300 |
| May 9, 2023 | 3.50 | 3.55 | 3.46 | 3.54 | 3.54 | 4,500 |
| May 8, 2023 | 3.36 | 3.52 | 3.36 | 3.50 | 3.50 | 10,400 |
| May 5, 2023 | 3.42 | 3.51 | 3.42 | 3.42 | 3.42 | 8,200 |
| May 4, 2023 | 3.60 | 3.64 | 3.41 | 3.45 | 3.45 | 39,400 |
| May 3, 2023 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 136,200 |
| May 2, 2023 | 3.26 | 3.37 | 3.26 | 3.34 | 3.34 | 10,300 |
| May 1, 2023 | 3.26 | 3.33 | 3.20 | 3.26 | 3.26 | 15,800 |
| Apr 28, 2023 | 3.24 | 3.31 | 3.21 | 3.31 | 3.31 | 7,000 |
| Apr 27, 2023 | 3.27 | 3.33 | 3.25 | 3.30 | 3.30 | 31,300 |
| Apr 26, 2023 | 3.22 | 3.31 | 3.19 | 3.25 | 3.25 | 23,400 |
Related Tickers
HAI.TO Haivision Systems Inc.
4.6600
+0.65%
CPLF.TO Copperleaf Technologies Inc.
6.73
+0.60%
NOW.V NowVertical Group Inc.
0.2450
0.00%
HEEROS.HE Heeros Oyj
3.2800
+5.13%
STC.TO Sangoma Technologies Corporation
6.02
+0.17%
PCIP.L PCI-PAL PLC
62.00
0.00%
HANK.V Hank Payments Corp.
0.0600
+9.09%
MOGO.TO Mogo Inc.
2.5500
+2.00%
CTRL.V Edge Total Intelligence Inc.
0.6700
-4.29%
CYBE.V CyberCatch Holdings, Inc.
0.0250
0.00%