MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.100	10.265	9.970	10.080	10.080	75,800
2022-04-04	10.280	10.290	9.900	10.230	10.230	71,300
2022-04-01	10.350	10.350	9.910	10.170	10.170	84,200
2022-03-31	10.340	10.480	10.200	10.320	10.320	46,800
2022-03-30	10.290	10.460	10.170	10.270	10.270	52,400
2022-03-29	10.430	10.620	10.170	10.430	10.430	128,700
2022-03-28	10.490	10.490	10.170	10.280	10.280	62,300
2022-03-25	10.880	10.880	10.260	10.330	10.330	76,200
2022-03-24	11.240	11.240	10.740	10.820	10.820	180,000
2022-03-23	11.620	11.620	11.030	11.120	11.120	258,500
2022-03-22	11.060	11.460	11.060	11.420	11.420	124,300
2022-03-21	11.200	11.360	10.990	11.050	11.050	149,200
2022-03-18	11.010	11.260	10.850	11.150	11.150	268,200
2022-03-17	10.340	11.410	10.340	10.950	10.950	401,000
2022-03-16	10.000	10.200	9.910	10.100	10.100	379,200
2022-03-15	9.730	9.960	9.600	9.800	9.800	191,900
2022-03-14	10.000	10.000	9.620	9.690	9.690	103,400
2022-03-11	9.640	9.900	9.490	9.870	9.870	145,500
2022-03-10	9.360	9.700	9.070	9.480	9.480	150,400
2022-03-09	9.100	9.120	8.890	8.930	8.930	196,600
2022-03-08	8.830	9.040	8.660	8.900	8.900	178,000
2022-03-07	9.170	9.280	8.840	8.920	8.920	141,500
2022-03-04	9.650	9.700	9.050	9.200	9.200	179,800
2022-03-03	9.650	9.750	9.550	9.650	9.650	219,700
2022-03-02	9.530	9.650	9.430	9.600	9.600	99,900
2022-03-01	9.300	9.700	9.300	9.600	9.600	149,800
2022-02-28	9.150	9.300	8.920	9.280	9.280	86,900
2022-02-25	9.000	9.180	8.740	9.150	9.150	118,500
2022-02-24	8.460	8.960	8.240	8.950	8.950	108,300
2022-02-23	8.830	8.840	8.460	8.660	8.660	171,900
2022-02-22	9.200	9.210	8.770	8.880	8.880	313,200
2022-02-18	9.440	9.490	9.210	9.270	9.270	80,000
2022-02-17	9.690	9.780	9.300	9.360	9.360	126,900
2022-02-16	9.970	9.970	9.540	9.690	9.690	143,800
2022-02-15	9.920	10.080	9.790	9.970	9.970	194,600
2022-02-14	9.700	9.900	9.590	9.880	9.880	119,600
2022-02-11	9.700	10.000	9.620	9.670	9.670	197,900
2022-02-10	9.680	9.840	9.430	9.780	9.780	3,186,300
2022-02-09	9.580	9.790	9.570	9.660	9.660	228,900
2022-02-08	9.530	9.530	9.300	9.500	9.500	198,200
2022-02-07	9.450	9.600	9.330	9.460	9.460	163,800
2022-02-04	9.340	9.450	9.140	9.420	9.420	232,500
2022-02-03	9.340	9.355	9.070	9.190	9.190	142,400
2022-02-02	9.500	9.570	9.290	9.380	9.380	107,900
2022-02-01	9.500	9.550	9.270	9.470	9.470	263,100
2022-01-31	9.450	9.595	9.350	9.400	9.400	103,800
2022-01-28	9.100	9.440	8.950	9.400	9.400	227,700
2022-01-27	9.340	9.500	9.090	9.100	9.100	164,400
2022-01-26	9.440	9.650	9.210	9.300	9.300	187,700
2022-01-25	9.550	9.600	9.240	9.440	9.440	207,500
2022-01-24	9.680	9.680	9.060	9.580	9.580	363,900
2022-01-21	10.130	10.130	9.570	9.640	9.640	254,500
2022-01-20	9.950	10.570	9.890	10.120	10.120	524,600
2022-01-19	9.970	9.970	9.570	9.880	9.880	295,300
2022-01-18	9.900	9.930	9.710	9.870	9.870	141,300
2022-01-17	10.000	10.050	9.810	9.940	9.940	64,700
2022-01-14	9.830	10.000	9.660	9.900	9.900	174,600
2022-01-13	10.180	10.190	9.780	9.800	9.800	428,200
2022-01-12	9.950	10.290	9.850	10.000	10.000	215,500
2022-01-11	9.680	9.930	9.650	9.880	9.880	133,000

← NewerPage 20 of 21 · 1,260 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.