Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
23:10:38 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
MEDIF
0.06175
0.063
0.0615
0.0628
0.00202
131,215
22
0.06
0.0702
2024-05-02
Q
MEDIF
0.0636
0.066
0.0573
0.06078
-0.001575
168,490
20
0.06
0.0702
2024-05-01
Q
MEDIF
0.07
0.07
0.0606
0.062355
-0.006145
475,257
46
0.0546
0.0814
2024-04-30
Q
MEDIF
0.0575
0.0704
0.0575
0.0685
0.012333
467,204
73
0.059
0.0814
2024-04-29
Q
MEDIF
0.0594
0.0594
0.055485
0.056167
-0.006833
65,369
19
0.0521
0.065
2024-04-26
Q
MEDIF
0.06
0.063
0.0575
0.063
0.003315
29,294
12
0.0521
0.069
2024-04-25
Q
MEDIF
0.064
0.067
0.0575
0.059685
-0.000515
9,262
7
0.0521
0.069
2024-04-24
Q
MEDIF
0.0575
0.060685
0.0575
0.0602
0.002012
8,689
9
0.0521
0.069
2024-04-23
Q
MEDIF
0.0585
0.0592
0.0541
0.058188
0.002188
236,850
20
0.05
0.069
2024-04-22
Q
MEDIF
0.059
0.059
0.056
0.056
0.0004
9,456
7
0.05
0.069
2024-04-19
Q
MEDIF
0.05495
0.0586
0.05385
0.0556
-0.0014
302,287
37
0.0482
0.069
2024-04-18
Q
MEDIF
0.0553
0.057805
0.054
0.057
-0.0009
48,707
10
0.0549
0.069
2024-04-17
Q
MEDIF
0.069
0.069
0.0537
0.0579
-0.0017
180,380
17
0.0527
0.057
2024-04-16
Q
MEDIF
0.05515
0.062
0.05515
0.0596
0.0024
44,528
19
0.0527
0.0725
2024-04-15
Q
MEDIF
0.05725
0.0576
0.0572
0.0572
-0.0005
29,217
13
0.0527
0.0725
2024-04-12
Q
MEDIF
0.060379
0.06056
0.0577
0.0577
-0.0023
12,984
8
0.0527
0.0725
2024-04-11
Q
MEDIF
0.0617
0.063
0.06
0.06
-0.0028
74,958
16
0.0527
0.0725
2024-04-10
Q
MEDIF
0.069
0.069
0.061885
0.0628
-0.0017
13,155
11
0.0527
0.0725
2024-04-09
Q
MEDIF
0.06
0.0645
0.06
0.0645
0.0015
70,104
12
0.053
0.069
2024-04-08
Q
MEDIF
0.0663
0.0668
0.0621
0.063
-0.0044
32,642
22
0.06
0.0725
2024-04-05
Q
MEDIF
0.064
0.0674
0.0636
0.0674
0.00342
127,172
21
0.06
0.0725
2024-04-04
Q
MEDIF
0.06
0.068
0.06
0.06398
0.00203
24,305
19
0.06
0.0725
2024-04-03
Q
MEDIF
0.06
0.0645
0.06
0.06195
-0.0009
70,955
28
0.06
0.0725
2024-04-02
Q
MEDIF
0.069
0.069
0.06
0.06285
-0.0016
25,336
15
0.06
0.0705
2024-04-01
Q
MEDIF
0.06
0.0646
0.06
0.06445
0.00125
29,666
24
0.051
0.0705
2024-03-29
Q
MEDIF
0.054
0.0668
0.054
0.0632
0.001
0
0
2024-03-28
Q
MEDIF
0.054
0.0668
0.054
0.0632
0.001
320,583
22
0.06
0.0705
2024-03-27
Q
MEDIF
0.06795
0.069
0.0619
0.0622
-0.0047
161,845
33
0.0522
0.0705
2024-03-26
Q
MEDIF
0.0545
0.0747
0.0545
0.0669
0.0059
477,659
47
0.0659
0.0705
2024-03-25
Q
MEDIF
0.054
0.0667
0.054
0.061
0.0026
118,257
32
0.0492
0.08
2024-03-22
Q
MEDIF
0.045
0.06
0.045
0.0584
0.0094
135,126
37
0.045
0.061
2024-03-21
Q
MEDIF
0.04915
0.05074
0.0471
0.049
-0.001
86,981
25
0.045
0.05
2024-03-20
Q
MEDIF
0.0487
0.0518
0.047
0.05
0.00065
73,531
19
0.0483
0.0536
2024-03-19
Q
MEDIF
0.0505
0.051
0.0474
0.04935
-0.00065
97,642
13
0.047
0.051
2024-03-18
Q
MEDIF
0.05085
0.0518
0.0474
0.05
0.00174
115,428
22
0.045
0.051
2024-03-15
Q
MEDIF
0.0404
0.0517
0.0404
0.04826
0.00106
100,723
16
0.045
0.0498
2024-03-14
Q
MEDIF
0.0482
0.04955
0.0472
0.0472
-0.0023
88,922
17
0.0404
0.055
2024-03-13
Q
MEDIF
0.051
0.0519
0.04838
0.0495
0.0008
69,262
18
0.045
0.0519
2024-03-12
Q
MEDIF
0.047975
0.05
0.047975
0.0487
-0.0013
74,206
17
0.0477
0.052
2024-03-11
Q
MEDIF
0.045
0.05
0.045
0.05
0.00077
67,535
24
0.045
0.058
2024-03-08
Q
MEDIF
0.05
0.05
0.0472
0.04923
-0.00112
347,883
39
0.045
0.058
2024-03-07
Q
MEDIF
0.045
0.0512
0.045
0.05035
0.0002
20,181
15
0.045
0.058
2024-03-06
Q
MEDIF
0.045
0.0527
0.045
0.05015
0.001035
69,827
20
0.045
0.058
2024-03-05
Q
MEDIF
0.0427
0.0517
0.0427
0.049115
0.001115
54,617
27
0.045
0.058
2024-03-04
Q
MEDIF
0.045
0.051
0.045
0.048
0.0004
40,549
24
0.0448
0.0517
2024-03-01
Q
MEDIF
0.04775
0.0513
0.0475
0.0476
-0.0017
54,047
22
0.0474
0.0517
2024-02-29
Q
MEDIF
0.0449
0.0516
0.0448
0.0493
0.0019
74,168
27
0.0403
0.0517
2024-02-28
Q
MEDIF
0.04995
0.0508
0.0474
0.0474
-0.0026
165,580
20
0.045
0.0517
2024-02-27
Q
MEDIF
0.0506
0.051227
0.047265
0.05
-0.0006
382,142
40
0.05
0.0517
2024-02-26
Q
MEDIF
0.0506
0.054
0.0506
0.0506
-0.0007
219,128
30
0.0506
0.0517
2024-02-23
Q
MEDIF
0.0506
0.0523
0.0506
0.0513
0.000105
32,958
18
0.0506
0.0565
2024-02-22
Q
MEDIF
0.049
0.0523
0.049
0.051195
0.002195
40,873
20
0.0506
0.0565
2024-02-21
Q
MEDIF
0.05425
0.0565
0.049
0.049
-0.00225
101,407
18
0.045
0.0565
2024-02-20
Q
MEDIF
0.0486
0.0534
0.0475
0.05125
0.00005
57,297
24
0.05
0.0565
2024-02-19
Q
MEDIF
0.0485
0.0523
0.0485
0.0512
-0.00035
0
0
2024-02-16
Q
MEDIF
0.0485
0.0523
0.0485
0.0512
-0.00035
32,722
21
0.0475
0.0565
2024-02-15
Q
MEDIF
0.05093
0.0531
0.05
0.05155
-0.001245
93,569
27
0.0475
0.0565
2024-02-14
Q
MEDIF
0.05
0.052795
0.05
0.052795
-0.000205
163,430
22
0.05
0.0565
2024-02-13
Q
MEDIF
0.0519
0.0558
0.0503
0.053
0.001
138,071
20
0.05
0.0565
2024-02-12
Q
MEDIF
0.0572
0.0572
0.0475
0.052
-0.0015
49,626
31
0.05
0.0565
2024-02-09
Q
MEDIF
0.05135
0.0565
0.0462
0.0535
-0.0001
110,370
24
0.0475
0.0572
2024-02-08
Q
MEDIF
0.0477
0.056
0.0477
0.0536
0.0006
22,254
19
0.05
0.0565
2024-02-07
Q
MEDIF
0.0477
0.0565
0.0477
0.053
-0.0004
195,615
27
0.0477
0.0565
2024-02-06
Q
MEDIF
0.0535
0.05414
0.0521
0.0534
0.0014
8,169
6
0.0477
0.0565