mdf commerce inc. (MDF.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 5.75 | 5.78 | 5.75 | 5.76 | 5.76 | 487,295 |
| 03 may 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 18,900 |
| 02 may 2024 | 5.75 | 5.78 | 5.74 | 5.78 | 5.78 | 264,400 |
| 01 may 2024 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 246,100 |
| 30 abr 2024 | 5.74 | 5.75 | 5.72 | 5.74 | 5.74 | 124,400 |
| 29 abr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 14,700 |
| 26 abr 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 11,400 |
| 25 abr 2024 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 18,500 |
| 24 abr 2024 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 80,700 |
| 23 abr 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 13,800 |
| 22 abr 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 19,500 |
| 19 abr 2024 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | 19,500 |
| 18 abr 2024 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 36,700 |
| 17 abr 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 14,300 |
| 16 abr 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 14,000 |
| 15 abr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 15,700 |
| 12 abr 2024 | 5.72 | 5.75 | 5.72 | 5.73 | 5.73 | 14,100 |
| 11 abr 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 18,900 |
| 10 abr 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 4,200 |
| 09 abr 2024 | 5.75 | 5.76 | 5.72 | 5.72 | 5.72 | 79,500 |
| 08 abr 2024 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 59,100 |
| 05 abr 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 21,000 |
| 04 abr 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 48,000 |
| 03 abr 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 4,300 |
| 02 abr 2024 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 28,500 |
| 01 abr 2024 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 18,600 |
| 28 mar 2024 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 13,900 |
| 27 mar 2024 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 31,300 |
| 26 mar 2024 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 53,800 |
| 25 mar 2024 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 53,500 |
| 22 mar 2024 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 22,800 |
| 21 mar 2024 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 54,600 |
| 20 mar 2024 | 5.72 | 5.74 | 5.71 | 5.72 | 5.72 | 180,000 |
| 19 mar 2024 | 5.70 | 5.75 | 5.70 | 5.74 | 5.74 | 61,900 |
| 18 mar 2024 | 5.69 | 5.74 | 5.69 | 5.69 | 5.69 | 210,900 |
| 15 mar 2024 | 5.68 | 5.72 | 5.68 | 5.69 | 5.69 | 725,100 |
| 14 mar 2024 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 191,800 |
| 13 mar 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 114,200 |
| 12 mar 2024 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 379,200 |
| 11 mar 2024 | 5.65 | 5.70 | 5.65 | 5.67 | 5.67 | 1,278,200 |
| 08 mar 2024 | 3.26 | 3.68 | 3.26 | 3.68 | 3.68 | 37,100 |
| 07 mar 2024 | 3.53 | 3.64 | 3.50 | 3.60 | 3.60 | 30,000 |
| 06 mar 2024 | 3.55 | 3.68 | 3.55 | 3.65 | 3.65 | 5,100 |
| 05 mar 2024 | 3.55 | 3.65 | 3.50 | 3.59 | 3.59 | 15,900 |
| 04 mar 2024 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | 43,400 |
| 01 mar 2024 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | 56,800 |
| 29 feb 2024 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 7,200 |
| 28 feb 2024 | 3.64 | 3.66 | 3.64 | 3.65 | 3.65 | 11,000 |
| 27 feb 2024 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | 11,700 |
| 26 feb 2024 | 3.64 | 3.70 | 3.62 | 3.65 | 3.65 | 47,300 |
| 23 feb 2024 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | 9,200 |
| 22 feb 2024 | 3.74 | 3.74 | 3.58 | 3.59 | 3.59 | 8,400 |
| 21 feb 2024 | 3.60 | 3.64 | 3.55 | 3.64 | 3.64 | 8,200 |
| 20 feb 2024 | 3.61 | 3.62 | 3.51 | 3.55 | 3.55 | 32,300 |
| 16 feb 2024 | 3.68 | 3.74 | 3.65 | 3.67 | 3.67 | 44,500 |
| 15 feb 2024 | 3.74 | 3.74 | 3.61 | 3.67 | 3.67 | 8,500 |
| 14 feb 2024 | 3.66 | 3.75 | 3.49 | 3.74 | 3.74 | 25,800 |
| 13 feb 2024 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 11,000 |
| 12 feb 2024 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 6,900 |
| 09 feb 2024 | 3.71 | 3.84 | 3.71 | 3.82 | 3.82 | 10,000 |
| 08 feb 2024 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 13,100 |
| 07 feb 2024 | 3.76 | 3.84 | 3.75 | 3.80 | 3.80 | 6,500 |
| 06 feb 2024 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | 10,300 |
| 05 feb 2024 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | 3,500 |
| 02 feb 2024 | 3.82 | 3.92 | 3.82 | 3.89 | 3.89 | 4,800 |
| 01 feb 2024 | 3.77 | 3.85 | 3.76 | 3.85 | 3.85 | 8,600 |
| 31 ene 2024 | 3.78 | 3.90 | 3.77 | 3.81 | 3.81 | 18,700 |
| 30 ene 2024 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2,800 |
| 29 ene 2024 | 3.86 | 3.86 | 3.76 | 3.85 | 3.85 | 32,100 |
| 26 ene 2024 | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | 12,200 |
| 25 ene 2024 | 4.00 | 4.04 | 3.91 | 4.02 | 4.02 | 22,900 |
| 24 ene 2024 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | 25,000 |
| 23 ene 2024 | 4.02 | 4.18 | 4.00 | 4.00 | 4.00 | 20,300 |
| 22 ene 2024 | 3.95 | 4.17 | 3.95 | 4.17 | 4.17 | 21,900 |
| 19 ene 2024 | 4.03 | 4.06 | 4.00 | 4.05 | 4.05 | 9,900 |
| 18 ene 2024 | 4.01 | 4.08 | 4.00 | 4.08 | 4.08 | 15,300 |
| 17 ene 2024 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 5,600 |
| 16 ene 2024 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | 11,700 |
| 15 ene 2024 | 4.04 | 4.18 | 4.04 | 4.04 | 4.04 | 4,900 |
| 12 ene 2024 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | 19,600 |
| 11 ene 2024 | 4.07 | 4.13 | 4.05 | 4.07 | 4.07 | 4,300 |
| 10 ene 2024 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | 14,500 |
| 09 ene 2024 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | 6,200 |
| 08 ene 2024 | 4.00 | 4.07 | 3.97 | 4.05 | 4.05 | 16,100 |
| 05 ene 2024 | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | 11,500 |
| 04 ene 2024 | 4.01 | 4.11 | 4.00 | 4.03 | 4.03 | 11,800 |
| 03 ene 2024 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 10,200 |
| 02 ene 2024 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | 13,400 |
| 29 dic 2023 | 4.14 | 4.23 | 4.13 | 4.16 | 4.16 | 14,400 |
| 28 dic 2023 | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | 20,000 |
| 27 dic 2023 | 4.27 | 4.27 | 4.05 | 4.07 | 4.07 | 22,600 |
| 22 dic 2023 | 4.21 | 4.24 | 4.17 | 4.19 | 4.19 | 12,500 |
| 21 dic 2023 | 4.27 | 4.30 | 4.20 | 4.27 | 4.27 | 11,400 |
| 20 dic 2023 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | 15,700 |
| 19 dic 2023 | 4.21 | 4.30 | 4.18 | 4.28 | 4.28 | 30,900 |
| 18 dic 2023 | 4.17 | 4.23 | 4.07 | 4.21 | 4.21 | 27,500 |
| 15 dic 2023 | 4.17 | 4.19 | 4.12 | 4.17 | 4.17 | 5,400 |
| 14 dic 2023 | 4.18 | 4.22 | 4.14 | 4.22 | 4.22 | 37,400 |
| 13 dic 2023 | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | 17,200 |
| 12 dic 2023 | 4.04 | 4.13 | 3.90 | 4.11 | 4.11 | 38,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.