MDA Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.130	40.180	39.170	39.680	39.680	1,025,642
2026-10-16	40.320	40.820	39.640	39.870	39.870	1,248,683
2026-10-15	38.620	41.040	37.740	40.590	40.590	2,128,300
2026-10-14	39.890	40.265	38.880	39.210	39.210	2,545,000
2026-10-13	40.200	40.740	39.750	40.620	40.620	3,160,600
2026-10-09	39.070	40.455	38.565	40.180	40.180	966,500
2026-10-08	40.650	40.870	38.480	38.810	38.810	1,585,300
2026-10-07	42.020	42.020	40.490	41.340	41.340	972,100
2026-10-06	42.430	43.580	42.280	42.910	42.910	762,800
2026-10-05	42.400	42.400	41.510	42.050	42.050	1,609,400
2026-10-02	41.770	43.300	41.430	42.540	42.540	1,056,300
2026-10-01	42.160	42.500	40.680	41.150	41.150	796,400
2026-09-30	42.500	43.300	41.580	42.150	42.150	759,000
2026-09-29	43.940	44.500	42.030	42.150	42.150	717,500
2026-09-28	43.850	45.095	43.650	43.940	43.940	1,401,200
2026-09-25	44.680	45.620	44.100	44.580	44.580	1,247,300
2026-09-24	43.650	45.460	43.380	44.540	44.540	1,689,200
2026-09-23	44.340	44.860	43.720	44.610	44.610	2,135,500
2026-09-22	44.900	45.300	43.660	44.090	44.090	2,439,200
2026-09-21	43.600	45.300	43.320	44.650	44.650	3,706,000
2026-09-18	42.290	42.910	40.830	42.050	42.050	1,544,300
2026-09-17	41.810	43.040	41.810	42.410	42.410	1,630,200
2026-09-16	41.010	41.830	40.100	40.620	40.620	2,077,100
2026-09-15	40.440	41.600	39.820	40.250	40.250	2,026,800
2026-09-14	39.650	40.530	39.220	40.140	40.140	2,274,700
2026-09-11	40.500	40.500	39.130	40.120	40.120	2,632,100
2026-09-10	39.830	41.980	39.630	39.940	39.940	2,150,000
2026-09-09	41.060	41.790	39.620	39.840	39.840	879,400
2026-09-08	40.890	41.880	40.510	41.630	41.630	2,655,700
2026-09-04	40.140	41.260	39.970	40.840	40.840	1,407,300
2026-09-03	38.800	40.290	38.800	40.060	40.060	1,557,900
2026-09-02	39.550	40.040	38.150	38.800	38.800	1,128,700
2026-09-01	39.590	40.000	38.990	39.480	39.480	1,392,600
2026-08-31	40.100	40.290	39.670	40.030	40.030	969,700
2026-08-28	42.250	42.250	39.980	40.110	40.110	1,349,600
2026-08-27	41.750	42.200	41.120	42.100	42.100	1,782,800
2026-08-26	40.540	42.400	40.500	41.080	41.080	975,600
2026-08-25	42.150	42.150	40.320	40.730	40.730	1,365,627
2026-08-24	42.020	42.090	40.880	41.180	41.180	1,314,159
2026-08-21	43.970	44.060	42.500	42.620	42.620	1,355,800
2026-08-20	44.500	44.800	42.920	43.070	43.070	1,187,800
2026-08-19	47.570	47.570	44.460	44.720	44.720	1,021,900
2026-08-18	48.310	48.380	46.700	47.310	47.310	1,071,500
2026-08-17	48.990	50.960	48.600	48.890	48.890	1,161,200
2026-08-14	48.800	50.250	47.940	48.860	48.860	688,300
2026-08-13	50.060	51.340	48.430	48.490	48.490	1,254,000
2026-08-12	48.250	50.070	47.610	49.710	49.710	1,462,600
2026-08-11	46.820	48.280	46.070	47.620	47.620	634,253
2026-08-10	48.290	49.190	46.610	46.650	46.650	839,077
2026-08-07	47.620	49.020	45.550	48.220	48.220	1,308,500
2026-08-06	47.500	49.110	46.500	48.110	48.110	864,500
2026-08-05	48.290	48.950	47.490	47.530	47.530	1,030,500
2026-08-04	47.880	49.350	47.390	48.100	48.100	1,989,600
2026-07-31	43.060	43.680	41.720	42.440	42.440	615,800
2026-07-30	41.560	42.640	41.560	42.390	42.390	737,100
2026-07-29	42.210	42.270	40.190	40.430	40.430	993,700
2026-07-28	42.170	42.500	39.850	42.260	42.260	867,000
2026-07-27	42.130	42.930	41.000	42.180	42.180	809,700
2026-07-24	43.720	43.720	41.260	41.720	41.720	895,600
2026-07-23	43.780	45.060	42.920	43.370	43.370	1,364,600

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.