MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.310	44.930	43.020	44.470	44.470	869,000
2026-07-21	42.930	44.870	42.230	44.530	44.530	916,200
2026-07-20	42.720	43.570	42.110	42.170	42.170	768,300
2026-07-17	42.770	43.350	40.990	42.350	42.350	1,224,500
2026-07-16	46.210	46.220	42.880	44.150	44.150	1,621,700
2026-07-15	47.520	48.470	45.510	46.600	46.600	2,381,300
2026-07-14	45.610	47.910	45.420	47.660	47.660	1,582,000
2026-07-13	47.770	47.800	44.490	44.680	44.680	1,729,600
2026-07-10	50.300	50.310	47.900	48.170	48.170	1,656,000
2026-07-09	51.260	51.450	49.600	50.210	50.210	3,291,400
2026-07-08	55.800	56.430	54.160	54.900	54.900	646,600
2026-07-07	58.580	58.740	55.090	56.320	56.320	896,800
2026-07-06	59.220	60.450	57.440	59.690	59.690	825,400
2026-07-03	57.790	59.430	57.585	59.340	59.340	319,000
2026-07-02	57.100	59.250	55.780	57.730	57.730	1,401,000
2026-06-30	54.250	58.980	53.890	58.600	58.600	1,195,600
2026-06-29	51.150	54.620	51.080	54.010	54.010	902,200
2026-06-26	50.300	51.630	49.780	50.480	50.480	864,600
2026-06-25	54.230	54.250	50.050	51.180	51.180	1,482,800
2026-06-24	56.250	56.320	53.620	53.670	53.670	1,183,800
2026-06-23	53.340	56.100	52.760	55.050	55.050	854,800
2026-06-22	59.250	59.250	55.710	56.020	56.020	1,134,100
2026-06-19	55.970	59.200	55.890	59.110	59.110	2,000,700
2026-06-18	56.000	56.440	53.500	55.610	55.610	1,130,000
2026-06-17	53.000	56.380	53.000	54.940	54.940	1,376,100
2026-06-16	53.070	54.060	51.820	52.570	52.570	1,584,000
2026-06-15	53.770	53.790	51.460	53.380	53.380	954,600
2026-06-12	57.960	58.000	50.700	52.160	52.160	2,492,500
2026-06-11	53.410	57.370	52.500	57.050	57.050	1,042,300
2026-06-10	51.780	53.900	51.160	52.630	52.630	896,900
2026-06-09	54.790	56.030	49.840	52.570	52.570	1,217,900
2026-06-08	54.710	55.050	53.420	54.010	54.010	1,207,500
2026-06-05	55.870	56.250	52.710	53.510	53.510	1,224,800
2026-06-04	54.740	57.730	54.300	57.050	57.050	1,152,100
2026-06-03	58.500	58.780	55.630	55.840	55.840	1,203,300
2026-06-02	59.000	60.540	57.210	59.330	59.330	1,265,500
2026-06-01	60.590	61.490	58.500	58.580	58.580	1,590,300
2026-05-29	65.090	65.200	59.580	61.480	61.480	3,063,200
2026-05-28	63.800	67.900	63.510	67.130	67.130	1,525,400
2026-05-27	63.810	65.010	63.000	64.100	64.100	1,972,100
2026-05-26	61.420	63.170	58.660	61.820	61.820	2,151,400
2026-05-25	60.360	60.960	58.400	58.930	58.930	805,100
2026-05-22	57.060	60.280	56.530	59.510	59.510	1,485,400
2026-05-21	54.660	58.000	54.190	56.620	56.620	1,156,000
2026-05-20	54.000	55.360	53.240	55.040	55.040	944,500
2026-05-19	53.200	54.100	51.250	53.460	53.460	1,115,500
2026-05-15	52.530	53.170	51.170	52.160	52.160	876,700
2026-05-14	53.000	54.400	51.400	53.790	53.790	992,400
2026-05-13	51.600	52.900	49.860	52.490	52.490	1,044,800
2026-05-12	50.950	51.550	48.800	51.180	51.180	1,229,800
2026-05-11	47.740	51.340	47.675	51.170	51.170	2,005,200
2026-05-08	46.900	47.750	45.410	47.260	47.260	997,200
2026-05-07	45.000	47.350	41.200	46.670	46.670	1,549,000
2026-05-06	41.880	44.610	41.530	44.000	44.000	938,500
2026-05-05	42.230	43.000	40.780	41.620	41.620	735,400
2026-05-04	42.080	42.670	41.160	42.090	42.090	527,600
2026-05-01	41.680	43.090	41.350	42.000	42.000	752,000
2026-04-30	39.880	41.670	39.610	41.540	41.540	787,300
2026-04-29	41.400	41.650	39.650	39.680	39.680	889,100
2026-04-28	41.820	41.820	40.340	41.280	41.280	985,100

← NewerPage 2 of 21 · 1,258 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.