MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	14.900	15.195	14.870	15.040	15.040	974,000
2024-08-22	14.950	15.150	14.820	14.910	14.910	679,500
2024-08-21	14.800	14.910	14.020	14.800	14.800	478,000
2024-08-20	14.920	14.920	14.600	14.720	14.720	95,600
2024-08-19	15.000	15.150	14.690	14.810	14.810	501,800
2024-08-16	14.950	15.010	14.790	14.990	14.990	792,800
2024-08-15	14.950	15.000	14.780	14.910	14.910	747,300
2024-08-14	14.500	15.000	14.420	14.930	14.930	221,600
2024-08-13	14.170	14.500	14.010	14.450	14.450	164,200
2024-08-12	14.310	14.500	14.110	14.250	14.250	280,400
2024-08-09	13.640	14.350	13.550	14.260	14.260	411,200
2024-08-08	13.510	13.925	13.000	13.570	13.570	386,000
2024-08-07	12.170	12.300	11.940	12.070	12.070	160,200
2024-08-06	11.920	12.260	11.780	12.140	12.140	206,400
2024-08-02	12.580	12.590	12.130	12.180	12.180	169,100
2024-08-01	13.210	13.260	12.680	12.720	12.720	116,400
2024-07-31	13.150	13.360	12.940	13.210	13.210	120,700
2024-07-30	13.140	13.210	12.900	12.960	12.960	111,900
2024-07-29	13.210	13.260	13.070	13.110	13.110	74,000
2024-07-26	13.250	13.330	13.150	13.180	13.180	74,900
2024-07-25	13.240	13.240	12.940	13.210	13.210	96,700
2024-07-24	13.500	13.500	13.170	13.210	13.210	134,300
2024-07-23	13.400	13.690	13.310	13.570	13.570	100,800
2024-07-22	13.180	13.450	13.070	13.400	13.400	121,800
2024-07-19	13.150	13.290	12.985	13.130	13.130	67,200
2024-07-18	12.930	13.450	12.930	13.230	13.230	194,700
2024-07-17	13.290	13.380	12.870	12.920	12.920	122,500
2024-07-16	13.130	13.500	13.110	13.410	13.410	136,000
2024-07-15	13.020	13.260	12.810	13.100	13.100	101,300
2024-07-12	12.600	13.110	12.510	12.980	12.980	148,600
2024-07-11	12.810	12.810	12.360	12.550	12.550	183,800
2024-07-10	12.870	12.940	12.700	12.740	12.740	124,300
2024-07-09	12.980	13.150	12.760	12.890	12.890	81,800
2024-07-08	13.010	13.310	12.790	13.050	13.050	181,100
2024-07-05	13.100	13.240	12.860	12.990	12.990	246,800
2024-07-04	13.380	13.380	13.080	13.200	13.200	32,200
2024-07-03	13.380	13.530	13.020	13.260	13.260	204,000
2024-07-02	13.750	13.890	13.320	13.370	13.370	179,300
2024-06-28	13.710	13.760	13.410	13.660	13.660	250,300
2024-06-27	12.220	13.770	12.220	13.640	13.640	491,200
2024-06-26	12.020	12.150	11.920	12.020	12.020	122,900
2024-06-25	12.090	12.100	11.890	12.080	12.080	145,300
2024-06-24	12.060	12.250	12.060	12.100	12.100	129,200
2024-06-21	11.940	12.100	11.880	12.070	12.070	246,000
2024-06-20	11.800	12.050	11.800	11.960	11.960	205,600
2024-06-19	11.880	11.960	11.650	11.800	11.800	97,400
2024-06-18	11.780	11.970	11.670	11.900	11.900	123,200
2024-06-17	12.060	12.150	11.730	11.800	11.800	268,100
2024-06-14	12.170	12.280	12.060	12.110	12.110	175,100
2024-06-13	12.670	12.705	12.210	12.240	12.240	186,200
2024-06-12	12.650	12.850	12.530	12.670	12.670	252,000
2024-06-11	11.940	12.640	11.925	12.570	12.570	581,400
2024-06-10	11.990	12.120	11.990	12.010	12.010	149,400
2024-06-07	11.930	12.140	11.930	12.040	12.040	192,700
2024-06-06	12.140	12.300	12.000	12.050	12.050	213,100
2024-06-05	11.900	12.280	11.790	12.140	12.140	248,200
2024-06-04	11.600	11.820	11.440	11.800	11.800	348,900
2024-06-03	11.800	11.990	11.580	11.630	11.630	187,300
2024-05-31	11.810	11.890	11.600	11.780	11.780	619,400
2024-05-30	11.730	11.800	11.580	11.620	11.620	427,300

← NewerPage 10 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.