MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	8.600	8.600	8.060	8.090	8.090	185,700
2023-06-13	8.450	8.750	8.450	8.510	8.510	67,700
2023-06-12	8.310	8.570	8.290	8.380	8.380	88,300
2023-06-09	8.650	8.650	8.240	8.240	8.240	104,900
2023-06-08	8.480	8.705	8.480	8.550	8.550	79,400
2023-06-07	8.640	8.720	8.330	8.420	8.420	117,900
2023-06-06	8.200	8.610	8.190	8.610	8.610	258,300
2023-06-05	8.100	8.240	8.040	8.140	8.140	98,100
2023-06-02	8.290	8.310	8.100	8.130	8.130	93,000
2023-06-01	8.530	8.530	8.300	8.300	8.300	93,900
2023-05-31	8.570	8.670	8.470	8.560	8.560	895,800
2023-05-30	8.530	8.730	8.440	8.520	8.520	127,000
2023-05-29	8.500	8.610	8.340	8.500	8.500	80,900
2023-05-26	8.260	8.510	8.260	8.450	8.450	124,100
2023-05-25	8.170	8.370	8.140	8.310	8.310	124,700
2023-05-24	8.290	8.350	8.000	8.200	8.200	109,300
2023-05-23	8.080	8.400	8.080	8.320	8.320	185,700
2023-05-19	8.130	8.330	8.010	8.130	8.130	215,900
2023-05-18	7.870	8.175	7.870	8.140	8.140	289,800
2023-05-17	7.650	7.900	7.630	7.870	7.870	121,300
2023-05-16	7.350	7.660	7.250	7.630	7.630	121,100
2023-05-15	7.020	7.260	6.980	7.260	7.260	143,800
2023-05-12	7.070	7.240	6.900	6.960	6.960	187,100
2023-05-11	6.640	6.840	6.520	6.780	6.780	82,300
2023-05-10	6.550	6.850	6.550	6.710	6.710	77,600
2023-05-09	6.640	6.720	6.550	6.620	6.620	106,400
2023-05-08	6.550	6.790	6.500	6.710	6.710	173,100
2023-05-05	6.210	6.550	6.210	6.500	6.500	74,900
2023-05-04	6.360	6.550	6.220	6.240	6.240	54,300
2023-05-03	6.470	6.530	6.350	6.350	6.350	55,300
2023-05-02	6.550	6.570	6.420	6.450	6.450	53,100
2023-05-01	6.700	6.760	6.550	6.560	6.560	59,200
2023-04-28	6.610	6.755	6.590	6.670	6.670	66,900
2023-04-27	6.460	6.690	6.450	6.600	6.600	57,500
2023-04-26	6.560	6.570	6.340	6.520	6.520	72,700
2023-04-25	6.620	6.620	6.520	6.540	6.540	53,800
2023-04-24	6.810	6.820	6.640	6.700	6.700	55,300
2023-04-21	6.710	6.800	6.680	6.760	6.760	40,000
2023-04-20	6.730	6.795	6.680	6.730	6.730	55,500
2023-04-19	6.590	6.800	6.580	6.750	6.750	92,200
2023-04-18	6.660	6.660	6.440	6.600	6.600	93,200
2023-04-17	6.550	6.680	6.540	6.630	6.630	68,400
2023-04-14	6.730	6.730	6.530	6.560	6.560	61,800
2023-04-13	6.800	6.900	6.570	6.680	6.680	131,700
2023-04-12	7.090	7.090	6.700	6.700	6.700	76,500
2023-04-11	7.070	7.125	6.960	7.010	7.010	188,300
2023-04-10	6.940	7.050	6.850	7.010	7.010	197,200
2023-04-06	6.800	6.940	6.600	6.910	6.910	449,400
2023-04-05	6.950	6.960	6.680	6.750	6.750	146,200
2023-04-04	7.130	7.130	6.890	6.950	6.950	213,500
2023-04-03	7.020	7.100	6.930	7.100	7.100	344,100
2023-03-31	7.190	7.190	6.910	7.000	7.000	177,600
2023-03-30	7.060	7.140	6.970	7.030	7.030	551,000
2023-03-29	7.040	7.060	6.930	7.000	7.000	207,400
2023-03-28	6.810	6.940	6.750	6.930	6.930	114,600
2023-03-27	6.840	6.950	6.750	6.950	6.950	99,100
2023-03-24	7.100	7.100	6.820	6.880	6.880	157,600
2023-03-23	7.720	7.720	7.060	7.130	7.130	262,700
2023-03-22	7.020	7.100	6.945	6.980	6.980	117,200
2023-03-21	7.000	7.110	7.000	7.030	7.030	32,700

← NewerPage 15 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.