MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	8.000	8.140	7.760	7.980	7.980	47,100
2022-06-29	8.430	8.430	8.050	8.140	8.140	43,400
2022-06-28	8.630	8.700	8.280	8.430	8.430	91,100
2022-06-27	8.990	8.990	8.340	8.630	8.630	103,300
2022-06-24	8.360	9.050	8.360	8.780	8.780	84,900
2022-06-23	7.960	8.330	7.940	8.100	8.100	43,800
2022-06-22	8.240	8.240	7.900	7.960	7.960	75,300
2022-06-21	8.300	8.550	8.200	8.300	8.300	54,800
2022-06-20	8.240	8.480	8.100	8.380	8.380	65,500
2022-06-17	7.700	8.260	7.700	8.240	8.240	166,900
2022-06-16	8.230	8.230	7.760	7.790	7.790	76,600
2022-06-15	8.010	8.270	7.970	8.160	8.160	53,000
2022-06-14	8.390	8.390	8.030	8.060	8.060	115,900
2022-06-13	8.490	8.600	8.280	8.410	8.410	120,600
2022-06-10	8.700	8.800	8.400	8.650	8.650	50,800
2022-06-09	8.890	8.900	8.750	8.770	8.770	65,500
2022-06-08	8.960	9.130	8.750	8.810	8.810	48,200
2022-06-07	8.920	9.130	8.900	9.020	9.020	72,100
2022-06-06	9.100	9.400	8.850	8.920	8.920	55,900
2022-06-03	9.270	9.510	9.140	9.170	9.170	96,100
2022-06-02	9.360	9.730	9.360	9.510	9.510	82,100
2022-06-01	9.270	9.460	9.150	9.400	9.400	32,200
2022-05-31	9.170	9.500	9.100	9.350	9.350	91,800
2022-05-30	9.390	9.420	9.240	9.330	9.330	31,700
2022-05-27	9.110	9.460	9.100	9.330	9.330	74,100
2022-05-26	8.900	9.250	8.900	9.150	9.150	124,500
2022-05-25	8.910	9.010	8.620	8.870	8.870	93,400
2022-05-24	9.030	9.120	8.890	8.990	8.990	46,300
2022-05-20	9.440	9.570	9.060	9.270	9.270	68,700
2022-05-19	9.050	9.500	8.860	9.480	9.480	178,200
2022-05-18	9.640	9.640	8.850	9.080	9.080	199,300
2022-05-17	9.090	9.750	9.090	9.650	9.650	174,700
2022-05-16	9.230	9.330	8.870	8.910	8.910	46,500
2022-05-13	8.370	9.350	8.370	9.240	9.240	168,400
2022-05-12	8.360	8.770	8.060	8.320	8.320	196,900
2022-05-11	8.840	9.180	8.450	8.500	8.500	144,000
2022-05-10	8.730	8.750	8.170	8.240	8.240	229,500
2022-05-09	8.830	8.830	8.500	8.510	8.510	81,100
2022-05-06	8.840	9.170	8.640	8.840	8.840	103,900
2022-05-05	9.790	9.790	8.600	8.880	8.880	188,400
2022-05-04	9.080	9.850	8.880	9.750	9.750	239,400
2022-05-03	8.890	9.210	8.720	9.090	9.090	278,100
2022-05-02	8.890	8.915	8.650	8.720	8.720	117,900
2022-04-29	9.310	9.510	8.800	8.840	8.840	226,100
2022-04-28	9.120	9.410	8.990	9.410	9.410	61,200
2022-04-27	9.080	9.090	8.860	8.960	8.960	180,500
2022-04-26	9.380	9.380	9.010	9.040	9.040	123,200
2022-04-25	9.370	9.490	9.240	9.440	9.440	71,900
2022-04-22	9.700	9.790	9.450	9.500	9.500	113,700
2022-04-21	9.830	9.840	9.520	9.760	9.760	117,700
2022-04-20	9.690	9.850	9.450	9.850	9.850	193,700
2022-04-19	9.380	9.800	9.350	9.700	9.700	98,400
2022-04-18	9.660	9.700	9.250	9.330	9.330	313,700
2022-04-14	9.600	9.760	9.560	9.660	9.660	235,800
2022-04-13	9.720	9.800	9.630	9.650	9.650	60,500
2022-04-12	9.690	9.860	9.570	9.730	9.730	61,900
2022-04-11	9.710	9.900	9.670	9.690	9.690	61,700
2022-04-08	10.000	10.000	9.680	9.720	9.720	80,300
2022-04-07	10.140	10.140	9.800	9.900	9.900	121,400
2022-04-06	10.000	10.090	9.750	10.040	10.040	241,300

← NewerPage 19 of 21 · 1,255 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.