MDA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.610 | 7.760 | 7.420 | 7.640 | 7.640 | 29,600 |
| 2022-09-26 | 7.570 | 7.730 | 7.370 | 7.400 | 7.400 | 84,400 |
| 2022-09-23 | 7.740 | 7.740 | 7.430 | 7.550 | 7.550 | 69,000 |
| 2022-09-22 | 7.730 | 7.750 | 7.650 | 7.750 | 7.750 | 28,800 |
| 2022-09-21 | 7.800 | 7.800 | 7.520 | 7.710 | 7.710 | 37,600 |
| 2022-09-20 | 7.760 | 7.810 | 7.590 | 7.800 | 7.800 | 105,400 |
| 2022-09-19 | 7.690 | 7.970 | 7.640 | 7.760 | 7.760 | 23,300 |
| 2022-09-16 | 7.980 | 8.000 | 7.660 | 7.810 | 7.810 | 200,600 |
| 2022-09-15 | 7.980 | 8.210 | 7.980 | 7.980 | 7.980 | 26,000 |
| 2022-09-14 | 7.900 | 8.080 | 7.840 | 7.980 | 7.980 | 33,200 |
| 2022-09-13 | 8.440 | 8.440 | 7.820 | 7.870 | 7.870 | 123,300 |
| 2022-09-12 | 8.330 | 8.760 | 8.320 | 8.390 | 8.390 | 97,800 |
| 2022-09-09 | 7.600 | 7.980 | 7.600 | 7.910 | 7.910 | 34,800 |
| 2022-09-08 | 7.700 | 7.740 | 7.490 | 7.600 | 7.600 | 53,000 |
| 2022-09-07 | 7.380 | 7.960 | 7.380 | 7.740 | 7.740 | 98,900 |
| 2022-09-06 | 7.680 | 7.680 | 7.350 | 7.390 | 7.390 | 133,700 |
| 2022-09-02 | 7.520 | 7.750 | 7.500 | 7.500 | 7.500 | 20,400 |
| 2022-09-01 | 7.450 | 7.610 | 7.350 | 7.470 | 7.470 | 72,700 |
| 2022-08-31 | 7.370 | 7.510 | 7.370 | 7.450 | 7.450 | 36,700 |
| 2022-08-30 | 7.460 | 7.490 | 7.350 | 7.460 | 7.460 | 59,400 |
| 2022-08-29 | 7.440 | 7.630 | 7.410 | 7.420 | 7.420 | 62,700 |
| 2022-08-26 | 7.640 | 7.640 | 7.380 | 7.480 | 7.480 | 75,500 |
| 2022-08-25 | 7.510 | 7.620 | 7.450 | 7.510 | 7.510 | 40,100 |
| 2022-08-24 | 7.650 | 7.750 | 7.500 | 7.560 | 7.560 | 87,600 |
| 2022-08-23 | 7.750 | 7.810 | 7.620 | 7.640 | 7.640 | 81,700 |
| 2022-08-22 | 8.060 | 8.070 | 7.720 | 7.740 | 7.740 | 108,200 |
| 2022-08-19 | 8.380 | 8.380 | 8.010 | 8.080 | 8.080 | 110,900 |
| 2022-08-18 | 8.510 | 8.520 | 8.340 | 8.350 | 8.350 | 85,600 |
| 2022-08-17 | 9.050 | 9.200 | 8.470 | 8.470 | 8.470 | 139,500 |
| 2022-08-16 | 8.520 | 9.160 | 8.520 | 9.150 | 9.150 | 189,800 |
| 2022-08-15 | 8.900 | 8.900 | 8.380 | 8.600 | 8.600 | 95,400 |
| 2022-08-12 | 8.770 | 8.930 | 8.300 | 8.900 | 8.900 | 209,600 |
| 2022-08-11 | 9.310 | 9.410 | 9.090 | 9.090 | 9.090 | 67,600 |
| 2022-08-10 | 9.190 | 9.300 | 9.190 | 9.280 | 9.280 | 46,100 |
| 2022-08-09 | 9.320 | 9.400 | 9.000 | 9.290 | 9.290 | 50,200 |
| 2022-08-08 | 9.000 | 9.300 | 9.000 | 9.300 | 9.300 | 55,600 |
| 2022-08-05 | 9.050 | 9.050 | 8.845 | 8.980 | 8.980 | 26,100 |
| 2022-08-04 | 8.520 | 9.050 | 8.520 | 9.030 | 9.030 | 108,600 |
| 2022-08-03 | 8.955 | 8.955 | 8.550 | 8.610 | 8.610 | 114,600 |
| 2022-08-02 | 8.550 | 9.050 | 8.510 | 8.880 | 8.880 | 109,300 |
| 2022-07-29 | 8.380 | 8.590 | 8.220 | 8.430 | 8.430 | 89,000 |
| 2022-07-28 | 8.360 | 8.530 | 8.330 | 8.380 | 8.380 | 54,300 |
| 2022-07-27 | 8.060 | 8.570 | 8.060 | 8.470 | 8.470 | 67,400 |
| 2022-07-26 | 8.010 | 8.200 | 8.010 | 8.070 | 8.070 | 39,300 |
| 2022-07-25 | 7.980 | 8.230 | 7.980 | 8.150 | 8.150 | 17,000 |
| 2022-07-22 | 8.190 | 8.420 | 7.870 | 7.970 | 7.970 | 42,400 |
| 2022-07-21 | 8.150 | 8.300 | 8.150 | 8.290 | 8.290 | 19,600 |
| 2022-07-20 | 7.860 | 8.285 | 7.860 | 8.250 | 8.250 | 101,400 |
| 2022-07-19 | 7.500 | 7.980 | 7.500 | 7.900 | 7.900 | 70,400 |
| 2022-07-18 | 7.460 | 7.755 | 7.460 | 7.550 | 7.550 | 30,800 |
| 2022-07-15 | 7.380 | 7.560 | 7.380 | 7.500 | 7.500 | 27,900 |
| 2022-07-14 | 7.510 | 7.600 | 7.350 | 7.400 | 7.400 | 57,900 |
| 2022-07-13 | 7.540 | 7.660 | 7.400 | 7.640 | 7.640 | 36,300 |
| 2022-07-12 | 7.860 | 7.860 | 7.630 | 7.710 | 7.710 | 34,100 |
| 2022-07-11 | 8.020 | 8.020 | 7.770 | 7.780 | 7.780 | 33,700 |
| 2022-07-08 | 8.060 | 8.210 | 7.960 | 8.060 | 8.060 | 23,500 |
| 2022-07-07 | 7.900 | 8.260 | 7.900 | 8.120 | 8.120 | 47,400 |
| 2022-07-06 | 8.180 | 8.240 | 7.770 | 7.870 | 7.870 | 108,200 |
| 2022-07-05 | 8.150 | 8.150 | 7.910 | 8.040 | 8.040 | 90,100 |
| 2022-07-04 | 7.830 | 8.160 | 7.830 | 8.130 | 8.130 | 49,900 |
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.