MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.950	11.400	10.950	11.340	11.340	236,800
2023-09-08	10.830	11.070	10.760	11.000	11.000	173,900
2023-09-07	10.750	10.780	10.530	10.770	10.770	79,700
2023-09-06	10.670	10.900	10.630	10.750	10.750	194,200
2023-09-05	11.000	11.000	10.690	10.730	10.730	150,500
2023-09-01	10.340	11.000	10.310	10.980	10.980	303,500
2023-08-31	10.170	10.390	10.080	10.340	10.340	301,700
2023-08-30	10.180	10.230	9.990	10.070	10.070	121,600
2023-08-29	10.190	10.260	10.100	10.180	10.180	65,300
2023-08-28	10.090	10.220	10.070	10.160	10.160	177,800
2023-08-25	10.010	10.115	10.000	10.050	10.050	57,600
2023-08-24	10.240	10.240	10.030	10.080	10.080	44,500
2023-08-23	10.200	10.240	10.120	10.160	10.160	28,800
2023-08-22	10.010	10.190	10.010	10.120	10.120	56,100
2023-08-21	10.210	10.230	10.040	10.090	10.090	48,900
2023-08-18	10.250	10.380	10.190	10.250	10.250	101,500
2023-08-17	10.290	10.490	10.250	10.350	10.350	299,900
2023-08-16	10.480	10.570	10.350	10.390	10.390	156,600
2023-08-15	10.320	10.520	10.060	10.470	10.470	221,400
2023-08-14	10.740	11.100	10.230	10.320	10.320	556,400
2023-08-11	10.600	11.200	9.830	10.420	10.420	849,400
2023-08-10	8.690	8.690	8.380	8.440	8.440	45,000
2023-08-09	8.450	8.640	8.430	8.600	8.600	53,800
2023-08-08	8.340	8.450	8.300	8.420	8.420	85,500
2023-08-04	8.370	8.430	8.330	8.350	8.350	22,500
2023-08-03	8.260	8.450	8.260	8.440	8.440	28,600
2023-08-02	8.470	8.470	8.270	8.340	8.340	14,600
2023-08-01	8.240	8.370	8.220	8.320	8.320	42,100
2023-07-31	8.100	8.330	8.050	8.330	8.330	59,600
2023-07-28	8.260	8.260	8.010	8.170	8.170	55,600
2023-07-27	8.450	8.470	8.250	8.260	8.260	32,400
2023-07-26	8.440	8.500	8.270	8.450	8.450	43,700
2023-07-25	8.460	8.460	8.170	8.360	8.360	64,000
2023-07-24	8.300	8.390	8.200	8.390	8.390	48,300
2023-07-21	8.380	8.380	8.160	8.220	8.220	36,500
2023-07-20	8.200	8.280	8.010	8.220	8.220	50,900
2023-07-19	8.150	8.290	8.150	8.280	8.280	35,000
2023-07-18	8.030	8.270	8.030	8.240	8.240	60,000
2023-07-17	7.860	8.145	7.850	8.090	8.090	103,100
2023-07-14	8.030	8.130	7.880	7.970	7.970	36,800
2023-07-13	8.030	8.150	8.010	8.100	8.100	27,000
2023-07-12	7.770	8.050	7.770	7.970	7.970	22,800
2023-07-11	7.900	7.960	7.720	7.860	7.860	46,000
2023-07-10	7.970	7.970	7.860	7.860	7.860	26,200
2023-07-07	8.070	8.070	7.780	7.910	7.910	32,800
2023-07-06	7.940	8.135	7.900	8.010	8.010	33,100
2023-07-05	7.880	8.200	7.880	8.190	8.190	31,600
2023-07-04	8.330	8.370	8.230	8.330	8.330	13,000
2023-06-30	8.330	8.330	8.120	8.170	8.170	117,600
2023-06-29	8.250	8.300	8.100	8.190	8.190	36,700
2023-06-28	7.830	8.350	7.830	8.190	8.190	98,700
2023-06-27	7.930	8.075	7.810	8.020	8.020	61,900
2023-06-26	8.200	8.200	7.920	7.980	7.980	53,900
2023-06-23	8.310	8.310	8.040	8.170	8.170	67,200
2023-06-22	8.180	8.180	7.850	7.950	7.950	139,700
2023-06-21	8.290	8.290	8.100	8.230	8.230	23,700
2023-06-20	8.250	8.360	8.200	8.270	8.270	66,700
2023-06-19	8.460	8.465	8.210	8.280	8.280	29,100
2023-06-16	8.320	8.480	8.230	8.380	8.380	134,900
2023-06-15	8.110	8.490	8.110	8.310	8.310	112,200

← NewerPage 14 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.