MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.290	7.390	6.970	7.040	7.040	54,000
2023-03-17	7.260	7.260	7.000	7.060	7.060	166,100
2023-03-16	7.020	7.230	6.950	7.140	7.140	163,200
2023-03-15	7.350	7.350	6.900	7.040	7.040	134,000
2023-03-14	7.330	7.530	7.310	7.370	7.370	56,300
2023-03-13	7.300	7.500	7.120	7.290	7.290	62,100
2023-03-10	7.540	7.550	7.330	7.350	7.350	94,400
2023-03-09	7.910	7.940	7.550	7.600	7.600	111,200
2023-03-08	8.080	8.080	7.845	7.940	7.940	47,800
2023-03-07	8.060	8.100	7.970	8.030	8.030	42,900
2023-03-06	8.100	8.180	7.980	8.120	8.120	136,700
2023-03-03	8.070	8.180	7.970	8.000	8.000	293,100
2023-03-02	8.050	8.170	7.970	8.170	8.170	45,300
2023-03-01	8.080	8.190	8.020	8.050	8.050	89,900
2023-02-28	8.140	8.140	7.960	8.120	8.120	71,800
2023-02-27	7.980	8.200	7.850	8.080	8.080	64,600
2023-02-24	8.050	8.120	7.820	7.830	7.830	160,600
2023-02-23	7.720	8.070	7.680	7.970	7.970	134,300
2023-02-22	7.540	7.720	7.420	7.700	7.700	60,000
2023-02-21	7.540	7.710	7.410	7.410	7.410	83,900
2023-02-17	7.400	7.500	7.330	7.450	7.450	42,600
2023-02-16	7.750	7.760	7.330	7.330	7.330	116,400
2023-02-15	7.130	7.880	6.960	7.730	7.730	278,900
2023-02-14	6.760	7.160	6.750	7.150	7.150	306,000
2023-02-13	6.540	6.770	6.400	6.680	6.680	52,000
2023-02-10	6.650	6.650	6.440	6.440	6.440	123,000
2023-02-09	6.650	6.870	6.650	6.660	6.660	70,700
2023-02-08	6.640	6.730	6.640	6.650	6.650	25,900
2023-02-07	6.750	6.790	6.620	6.650	6.650	53,100
2023-02-06	6.760	6.830	6.680	6.780	6.780	48,800
2023-02-03	6.880	6.920	6.780	6.870	6.870	177,400
2023-02-02	6.950	7.050	6.820	6.900	6.900	61,900
2023-02-01	6.890	6.990	6.800	6.980	6.980	69,500
2023-01-31	6.830	6.900	6.780	6.900	6.900	88,600
2023-01-30	6.710	6.840	6.690	6.830	6.830	38,300
2023-01-27	6.670	6.710	6.620	6.710	6.710	25,200
2023-01-26	6.820	6.830	6.660	6.670	6.670	43,500
2023-01-25	6.730	6.820	6.720	6.760	6.760	63,800
2023-01-24	6.740	6.830	6.650	6.800	6.800	58,400
2023-01-23	6.770	6.830	6.620	6.770	6.770	62,400
2023-01-20	6.530	6.780	6.390	6.750	6.750	88,100
2023-01-19	6.590	6.600	6.470	6.540	6.540	52,200
2023-01-18	6.650	6.890	6.570	6.670	6.670	67,900
2023-01-17	6.810	6.810	6.600	6.730	6.730	46,400
2023-01-16	6.710	6.820	6.660	6.790	6.790	111,700
2023-01-13	6.590	6.700	6.500	6.700	6.700	123,000
2023-01-12	6.610	6.700	6.490	6.570	6.570	63,900
2023-01-11	6.470	6.580	6.430	6.510	6.510	158,100
2023-01-10	6.350	6.480	6.280	6.410	6.410	83,700
2023-01-09	6.320	6.480	6.300	6.300	6.300	89,900
2023-01-06	6.260	6.330	6.170	6.240	6.240	65,900
2023-01-05	6.300	6.300	6.160	6.240	6.240	109,300
2023-01-04	6.310	6.460	6.280	6.350	6.350	92,100
2023-01-03	6.590	6.590	6.240	6.320	6.320	202,400
2022-12-30	6.170	6.490	6.100	6.400	6.400	150,100
2022-12-29	6.000	6.270	5.980	6.140	6.140	59,000
2022-12-28	5.700	5.980	5.700	5.950	5.950	153,800
2022-12-23	5.730	5.760	5.590	5.700	5.700	288,100
2022-12-22	5.940	5.950	5.660	5.730	5.730	89,100
2022-12-21	5.770	6.030	5.750	5.900	5.900	148,200

← NewerPage 16 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.