MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	5.890	5.900	5.660	5.700	5.700	220,100
2022-12-19	6.240	6.240	5.780	5.800	5.800	267,800
2022-12-16	6.150	6.760	6.030	6.080	6.080	364,600
2022-12-15	5.890	5.890	5.600	5.820	5.820	77,300
2022-12-14	5.740	6.060	5.740	5.850	5.850	82,300
2022-12-13	6.000	6.040	5.690	5.700	5.700	124,400
2022-12-12	6.040	6.070	5.940	5.980	5.980	104,900
2022-12-09	6.000	6.040	5.900	6.000	6.000	64,100
2022-12-08	6.190	6.190	5.950	6.000	6.000	105,100
2022-12-07	6.110	6.250	6.000	6.120	6.120	161,100
2022-12-06	6.440	6.440	6.100	6.100	6.100	134,800
2022-12-05	6.300	6.460	6.250	6.370	6.370	72,200
2022-12-02	6.500	6.505	6.350	6.350	6.350	39,500
2022-12-01	6.550	6.585	6.480	6.490	6.490	31,900
2022-11-30	6.340	6.500	6.270	6.500	6.500	116,600
2022-11-29	6.300	6.420	6.220	6.250	6.250	155,200
2022-11-28	6.450	6.500	6.250	6.350	6.350	73,500
2022-11-25	6.740	6.750	6.490	6.500	6.500	39,100
2022-11-24	6.600	6.690	6.600	6.650	6.650	38,900
2022-11-23	6.710	6.730	6.590	6.600	6.600	110,700
2022-11-22	6.540	6.780	6.540	6.660	6.660	101,200
2022-11-21	6.460	6.630	6.460	6.600	6.600	39,200
2022-11-18	6.730	6.730	6.480	6.580	6.580	59,300
2022-11-17	6.680	6.680	6.580	6.620	6.620	30,400
2022-11-16	6.760	6.760	6.510	6.640	6.640	29,400
2022-11-15	6.740	6.810	6.630	6.680	6.680	43,900
2022-11-14	6.860	6.870	6.640	6.640	6.640	67,900
2022-11-11	6.910	7.260	6.860	6.860	6.860	282,700
2022-11-10	6.440	6.640	6.390	6.570	6.570	94,800
2022-11-09	6.270	6.330	6.200	6.200	6.200	166,700
2022-11-08	6.390	6.430	6.250	6.250	6.250	77,700
2022-11-07	6.440	6.440	6.210	6.250	6.250	147,300
2022-11-04	6.370	6.600	6.300	6.360	6.360	74,400
2022-11-03	6.350	6.450	6.270	6.340	6.340	162,800
2022-11-02	6.660	6.680	6.390	6.410	6.410	58,300
2022-11-01	6.750	6.750	6.600	6.730	6.730	41,600
2022-10-31	6.580	6.870	6.580	6.690	6.690	42,400
2022-10-28	6.530	6.760	6.450	6.720	6.720	76,100
2022-10-27	6.870	6.890	6.500	6.500	6.500	72,400
2022-10-26	6.890	7.045	6.830	6.860	6.860	80,600
2022-10-25	6.870	7.050	6.870	7.020	7.020	48,800
2022-10-24	6.840	7.020	6.680	6.870	6.870	556,100
2022-10-21	6.910	6.920	6.720	6.720	6.720	199,200
2022-10-20	7.000	7.070	6.850	6.950	6.950	18,100
2022-10-19	7.000	7.080	6.950	7.000	7.000	16,000
2022-10-18	6.890	7.050	6.820	6.930	6.930	42,800
2022-10-17	6.980	7.000	6.880	6.920	6.920	19,600
2022-10-14	7.080	7.080	6.810	6.840	6.840	9,700
2022-10-13	6.920	7.030	6.770	7.000	7.000	41,600
2022-10-12	6.800	6.890	6.770	6.890	6.890	12,700
2022-10-11	6.930	7.010	6.810	6.820	6.820	38,900
2022-10-07	7.220	7.220	6.830	7.160	7.160	84,800
2022-10-06	7.200	7.200	7.000	7.120	7.120	55,100
2022-10-05	7.420	7.420	7.050	7.160	7.160	71,100
2022-10-04	7.480	7.500	7.280	7.380	7.380	66,900
2022-10-03	7.250	7.400	7.250	7.340	7.340	31,000
2022-09-30	7.590	7.590	7.250	7.250	7.250	227,400
2022-09-29	7.420	7.530	7.350	7.400	7.400	76,200
2022-09-28	7.530	7.610	7.420	7.420	7.420	36,700
2022-09-27	7.610	7.760	7.420	7.640	7.640	29,600

← NewerPage 17 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.