MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.360	11.570	11.360	11.450	11.450	177,100
2023-12-04	11.480	11.550	11.260	11.490	11.490	111,100
2023-12-01	11.370	11.480	11.180	11.450	11.450	153,100
2023-11-30	11.590	11.590	11.420	11.500	11.500	139,600
2023-11-29	11.570	11.650	11.320	11.500	11.500	253,600
2023-11-28	11.580	11.780	11.430	11.520	11.520	192,500
2023-11-27	11.720	11.830	11.590	11.620	11.620	99,100
2023-11-24	11.810	11.970	11.760	11.780	11.780	98,200
2023-11-23	11.590	11.940	11.590	11.840	11.840	69,700
2023-11-22	11.320	11.570	11.320	11.450	11.450	113,300
2023-11-21	11.300	11.460	11.210	11.310	11.310	114,800
2023-11-20	11.580	11.730	11.370	11.400	11.400	200,500
2023-11-17	11.100	11.900	11.100	11.820	11.820	525,900
2023-11-16	11.260	11.260	10.880	10.910	10.910	200,800
2023-11-15	11.140	11.420	10.930	11.370	11.370	278,200
2023-11-14	11.110	11.240	10.760	11.200	11.200	431,300
2023-11-13	11.720	11.720	11.210	11.210	11.210	213,600
2023-11-10	12.040	12.040	11.660	11.870	11.870	256,100
2023-11-09	12.190	12.210	11.345	12.040	12.040	416,200
2023-11-08	12.200	12.480	12.050	12.200	12.200	279,700
2023-11-07	11.780	11.890	11.610	11.800	11.800	148,900
2023-11-06	12.340	12.340	11.660	11.920	11.920	143,400
2023-11-03	12.030	12.400	12.030	12.250	12.250	165,500
2023-11-02	11.910	12.040	11.820	11.970	11.970	131,700
2023-11-01	11.490	11.890	11.490	11.790	11.790	344,300
2023-10-31	11.410	11.600	11.150	11.470	11.470	159,200
2023-10-30	11.320	11.500	11.255	11.340	11.340	85,500
2023-10-27	11.420	11.420	11.200	11.280	11.280	53,700
2023-10-26	11.480	11.680	11.340	11.370	11.370	157,100
2023-10-25	11.440	11.700	11.320	11.450	11.450	131,900
2023-10-24	11.620	11.680	11.420	11.520	11.520	117,600
2023-10-23	11.810	11.850	11.540	11.580	11.580	162,000
2023-10-20	11.950	11.960	11.570	11.720	11.720	140,600
2023-10-19	12.330	12.450	11.965	11.980	11.980	77,000
2023-10-18	12.190	12.480	12.020	12.370	12.370	232,400
2023-10-17	12.370	12.370	12.050	12.330	12.330	161,700
2023-10-16	12.550	12.660	12.280	12.380	12.380	95,100
2023-10-13	12.170	12.500	12.170	12.460	12.460	179,700
2023-10-12	12.500	12.540	12.095	12.320	12.320	212,700
2023-10-11	12.300	12.580	12.270	12.450	12.450	282,700
2023-10-10	11.740	12.420	11.645	12.250	12.250	226,200
2023-10-06	11.570	11.870	11.470	11.780	11.780	148,800
2023-10-05	11.540	11.640	11.290	11.610	11.610	83,700
2023-10-04	11.550	11.660	11.400	11.590	11.590	78,400
2023-10-03	11.470	11.590	11.400	11.560	11.560	108,800
2023-10-02	11.500	11.770	11.500	11.670	11.670	133,600
2023-09-29	11.560	11.610	11.390	11.530	11.530	102,200
2023-09-28	11.290	11.640	11.290	11.580	11.580	100,800
2023-09-27	11.100	11.580	11.100	11.390	11.390	88,900
2023-09-26	11.220	11.280	10.990	11.020	11.020	66,400
2023-09-25	11.150	11.370	11.070	11.290	11.290	61,000
2023-09-22	10.980	11.150	10.900	11.130	11.130	161,800
2023-09-21	11.320	11.320	10.900	11.080	11.080	98,400
2023-09-20	11.450	11.460	11.250	11.340	11.340	124,500
2023-09-19	11.510	11.740	11.360	11.380	11.380	127,900
2023-09-18	11.470	11.530	11.290	11.470	11.470	101,200
2023-09-15	12.150	12.210	11.500	11.560	11.560	158,300
2023-09-14	11.800	12.100	11.710	12.080	12.080	241,200
2023-09-13	11.710	11.820	11.650	11.780	11.780	216,300
2023-09-12	11.360	11.750	11.340	11.750	11.750	332,600

← NewerPage 13 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.