MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	14.940	15.350	14.800	15.050	15.050	701,900
2024-03-01	14.470	14.790	14.160	14.710	14.710	392,300
2024-02-29	14.280	14.850	14.240	14.660	14.660	1,015,900
2024-02-28	14.300	14.530	12.650	14.160	14.160	376,200
2024-02-27	14.220	14.280	14.000	14.080	14.080	220,000
2024-02-26	14.010	14.340	13.870	14.290	14.290	302,800
2024-02-23	14.000	14.000	13.810	14.000	14.000	234,500
2024-02-22	13.850	14.030	13.750	13.890	13.890	153,200
2024-02-21	13.920	13.920	13.550	13.780	13.780	212,400
2024-02-20	14.200	14.200	13.870	13.980	13.980	203,400
2024-02-16	13.800	14.080	13.560	14.020	14.020	335,700
2024-02-15	13.620	13.840	13.400	13.790	13.790	377,400
2024-02-14	13.130	13.600	12.860	13.570	13.570	526,300
2024-02-13	13.000	13.300	13.000	13.140	13.140	210,700
2024-02-12	12.550	13.300	12.480	13.050	13.050	393,700
2024-02-09	11.980	12.550	11.980	12.530	12.530	294,900
2024-02-08	11.780	11.970	11.695	11.950	11.950	103,200
2024-02-07	11.520	11.760	11.360	11.750	11.750	75,300
2024-02-06	11.390	11.570	11.320	11.520	11.520	56,500
2024-02-05	11.340	11.530	11.240	11.390	11.390	105,300
2024-02-02	11.280	11.500	11.200	11.500	11.500	49,900
2024-02-01	11.170	11.370	11.080	11.240	11.240	31,000
2024-01-31	11.310	11.350	11.160	11.170	11.170	73,900
2024-01-30	11.420	11.420	11.220	11.320	11.320	36,200
2024-01-29	11.310	11.520	11.210	11.450	11.450	38,500
2024-01-26	11.610	11.630	11.240	11.250	11.250	71,900
2024-01-25	11.530	11.660	11.440	11.630	11.630	158,200
2024-01-24	11.420	11.640	11.420	11.550	11.550	97,400
2024-01-23	11.210	11.420	11.170	11.410	11.410	60,600
2024-01-22	11.090	11.330	11.040	11.220	11.220	51,100
2024-01-19	11.240	11.340	10.870	10.970	10.970	47,600
2024-01-18	11.090	11.310	11.090	11.270	11.270	70,000
2024-01-17	11.000	11.220	10.835	11.200	11.200	292,000
2024-01-16	10.710	11.200	10.710	11.130	11.130	89,600
2024-01-15	10.780	10.840	10.650	10.790	10.790	24,300
2024-01-12	10.810	11.000	10.800	10.800	10.800	80,300
2024-01-11	11.050	11.050	10.800	10.910	10.910	62,400
2024-01-10	11.020	11.050	10.660	10.930	10.930	210,700
2024-01-09	11.400	11.410	11.010	11.020	11.020	101,500
2024-01-08	11.250	11.440	11.130	11.400	11.400	359,800
2024-01-05	11.080	11.300	11.050	11.220	11.220	61,500
2024-01-04	11.240	11.250	11.040	11.140	11.140	62,200
2024-01-03	11.090	11.170	10.900	11.140	11.140	110,800
2024-01-02	11.590	11.590	11.200	11.250	11.250	73,000
2023-12-29	11.600	11.600	11.430	11.520	11.520	55,800
2023-12-28	11.620	11.760	11.470	11.470	11.470	53,100
2023-12-27	11.200	11.670	11.200	11.620	11.620	109,300
2023-12-22	11.310	11.390	11.180	11.260	11.260	189,700
2023-12-21	11.460	11.525	11.220	11.260	11.260	183,400
2023-12-20	11.600	11.740	11.380	11.400	11.400	182,800
2023-12-19	11.730	11.840	11.600	11.700	11.700	250,300
2023-12-18	11.820	11.950	11.660	11.720	11.720	83,700
2023-12-15	12.300	12.300	11.680	11.880	11.880	260,000
2023-12-14	12.000	12.270	11.960	12.170	12.170	151,000
2023-12-13	11.790	12.000	11.745	11.950	11.950	341,800
2023-12-12	11.600	11.800	11.600	11.770	11.770	142,200
2023-12-11	11.470	11.740	11.470	11.660	11.660	158,400
2023-12-08	11.620	11.750	11.500	11.510	11.510	395,400
2023-12-07	11.100	11.890	11.100	11.600	11.600	270,100
2023-12-06	11.550	11.630	11.110	11.150	11.150	243,800

← NewerPage 12 of 21 · 1,259 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.