MDA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.920 | 11.980 | 11.630 | 11.720 | 11.720 | 284,700 |
| 2024-05-28 | 12.500 | 12.510 | 11.990 | 12.000 | 12.000 | 207,300 |
| 2024-05-27 | 11.970 | 12.125 | 11.900 | 12.020 | 12.020 | 119,000 |
| 2024-05-24 | 12.240 | 12.250 | 12.020 | 12.040 | 12.040 | 176,000 |
| 2024-05-23 | 12.470 | 12.665 | 12.140 | 12.210 | 12.210 | 282,900 |
| 2024-05-22 | 12.500 | 12.620 | 12.350 | 12.470 | 12.470 | 254,800 |
| 2024-05-21 | 12.950 | 12.970 | 12.470 | 12.510 | 12.510 | 315,800 |
| 2024-05-17 | 12.810 | 12.980 | 12.760 | 12.870 | 12.870 | 218,500 |
| 2024-05-16 | 13.150 | 13.280 | 12.870 | 12.910 | 12.910 | 207,900 |
| 2024-05-15 | 13.380 | 13.450 | 13.010 | 13.230 | 13.230 | 195,100 |
| 2024-05-14 | 13.470 | 13.610 | 13.180 | 13.210 | 13.210 | 130,100 |
| 2024-05-13 | 13.900 | 14.130 | 13.500 | 13.540 | 13.540 | 505,500 |
| 2024-05-10 | 13.990 | 14.140 | 13.320 | 14.000 | 14.000 | 461,600 |
| 2024-05-09 | 14.900 | 14.990 | 13.430 | 13.890 | 13.890 | 1,116,900 |
| 2024-05-08 | 15.110 | 15.270 | 14.860 | 14.890 | 14.890 | 155,900 |
| 2024-05-07 | 15.070 | 15.450 | 14.940 | 15.290 | 15.290 | 304,100 |
| 2024-05-06 | 14.750 | 15.070 | 14.520 | 15.070 | 15.070 | 226,900 |
| 2024-05-03 | 14.650 | 14.750 | 14.580 | 14.640 | 14.640 | 99,000 |
| 2024-05-02 | 14.720 | 14.750 | 14.300 | 14.590 | 14.590 | 145,200 |
| 2024-05-01 | 14.120 | 14.700 | 14.120 | 14.580 | 14.580 | 107,300 |
| 2024-04-30 | 14.730 | 14.760 | 14.210 | 14.220 | 14.220 | 128,400 |
| 2024-04-29 | 14.610 | 14.780 | 14.550 | 14.750 | 14.750 | 154,000 |
| 2024-04-26 | 14.740 | 14.895 | 14.620 | 14.730 | 14.730 | 78,200 |
| 2024-04-25 | 14.500 | 14.710 | 14.280 | 14.690 | 14.690 | 91,300 |
| 2024-04-24 | 14.790 | 14.900 | 14.580 | 14.660 | 14.660 | 104,500 |
| 2024-04-23 | 14.320 | 14.880 | 14.320 | 14.730 | 14.730 | 124,400 |
| 2024-04-22 | 14.580 | 14.700 | 14.150 | 14.270 | 14.270 | 83,400 |
| 2024-04-19 | 14.400 | 14.550 | 14.290 | 14.450 | 14.450 | 175,500 |
| 2024-04-18 | 14.320 | 14.600 | 14.250 | 14.470 | 14.470 | 115,600 |
| 2024-04-17 | 14.290 | 14.490 | 14.150 | 14.230 | 14.230 | 77,600 |
| 2024-04-16 | 14.380 | 14.430 | 14.150 | 14.280 | 14.280 | 107,000 |
| 2024-04-15 | 14.570 | 14.590 | 14.220 | 14.310 | 14.310 | 144,100 |
| 2024-04-12 | 14.900 | 14.900 | 14.490 | 14.530 | 14.530 | 116,500 |
| 2024-04-11 | 14.700 | 14.900 | 14.660 | 14.880 | 14.880 | 74,800 |
| 2024-04-10 | 14.280 | 14.690 | 14.170 | 14.630 | 14.630 | 126,800 |
| 2024-04-09 | 14.520 | 14.520 | 14.200 | 14.330 | 14.330 | 87,500 |
| 2024-04-08 | 14.550 | 14.580 | 14.350 | 14.440 | 14.440 | 57,100 |
| 2024-04-05 | 14.330 | 14.540 | 14.320 | 14.510 | 14.510 | 126,000 |
| 2024-04-04 | 14.730 | 14.780 | 14.500 | 14.560 | 14.560 | 104,200 |
| 2024-04-03 | 14.570 | 14.690 | 14.290 | 14.610 | 14.610 | 116,500 |
| 2024-04-02 | 14.800 | 14.810 | 14.450 | 14.580 | 14.580 | 190,600 |
| 2024-04-01 | 14.930 | 15.330 | 14.810 | 14.930 | 14.930 | 330,700 |
| 2024-03-28 | 14.450 | 14.880 | 14.420 | 14.710 | 14.710 | 152,000 |
| 2024-03-27 | 14.610 | 14.750 | 14.450 | 14.520 | 14.520 | 166,700 |
| 2024-03-26 | 14.400 | 14.845 | 14.250 | 14.600 | 14.600 | 185,700 |
| 2024-03-25 | 14.320 | 14.780 | 14.320 | 14.530 | 14.530 | 200,500 |
| 2024-03-22 | 13.960 | 14.400 | 13.900 | 14.330 | 14.330 | 145,100 |
| 2024-03-21 | 14.100 | 14.100 | 13.890 | 13.960 | 13.960 | 147,900 |
| 2024-03-20 | 14.100 | 14.330 | 13.950 | 14.050 | 14.050 | 128,600 |
| 2024-03-19 | 13.910 | 14.220 | 13.740 | 14.180 | 14.180 | 132,400 |
| 2024-03-18 | 14.170 | 14.260 | 13.920 | 14.020 | 14.020 | 134,400 |
| 2024-03-15 | 14.450 | 14.660 | 14.000 | 14.120 | 14.120 | 2,618,100 |
| 2024-03-14 | 14.670 | 14.760 | 14.470 | 14.580 | 14.580 | 160,600 |
| 2024-03-13 | 14.540 | 14.820 | 14.540 | 14.720 | 14.720 | 218,200 |
| 2024-03-12 | 14.920 | 15.000 | 14.450 | 14.570 | 14.570 | 209,900 |
| 2024-03-11 | 14.920 | 15.040 | 14.670 | 14.920 | 14.920 | 247,200 |
| 2024-03-08 | 14.490 | 14.970 | 14.460 | 14.840 | 14.840 | 203,000 |
| 2024-03-07 | 15.000 | 15.075 | 14.520 | 14.590 | 14.590 | 669,200 |
| 2024-03-06 | 15.030 | 15.160 | 14.840 | 14.960 | 14.960 | 667,700 |
| 2024-03-05 | 15.010 | 15.390 | 14.945 | 14.990 | 14.990 | 1,225,800 |
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.