MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.000	10.000	9.435	9.630	9.630	288,200
2022-01-07	9.900	10.080	9.690	9.900	9.900	320,600
2022-01-06	9.580	9.930	9.480	9.800	9.800	282,100
2022-01-05	9.750	9.795	9.310	9.330	9.330	153,900
2022-01-04	9.700	9.780	9.460	9.640	9.640	287,500
2021-12-31	9.500	9.730	9.270	9.500	9.500	407,300
2021-12-30	9.700	9.700	9.330	9.400	9.400	275,900
2021-12-29	9.350	9.700	9.090	9.400	9.400	274,500
2021-12-24	9.370	9.480	9.290	9.300	9.300	992,300
2021-12-23	9.530	9.530	9.290	9.350	9.350	168,200
2021-12-22	9.480	9.500	9.240	9.350	9.350	213,600
2021-12-21	9.250	9.650	9.140	9.340	9.340	523,200
2021-12-20	9.090	9.400	8.760	9.100	9.100	89,700
2021-12-17	9.310	9.470	8.980	9.050	9.050	467,700
2021-12-16	9.710	9.710	9.210	9.370	9.370	88,500
2021-12-15	9.910	9.910	9.400	9.710	9.710	47,100
2021-12-14	10.010	10.050	9.730	9.800	9.800	39,200
2021-12-13	9.970	10.050	9.730	10.000	10.000	53,300
2021-12-10	10.100	10.160	9.550	9.980	9.980	191,900
2021-12-09	10.310	10.310	9.920	10.100	10.100	56,800
2021-12-08	10.720	10.720	10.170	10.330	10.330	53,800
2021-12-07	10.750	10.780	10.220	10.660	10.660	146,100
2021-12-06	10.390	10.550	10.200	10.480	10.480	43,100
2021-12-03	10.380	10.640	10.220	10.380	10.380	63,000
2021-12-02	10.580	10.610	10.180	10.320	10.320	151,600
2021-12-01	10.840	11.000	10.450	10.530	10.530	276,800
2021-11-30	11.600	11.850	10.290	10.290	10.290	1,363,900
2021-11-29	11.920	12.030	11.570	11.700	11.700	58,200
2021-11-26	11.900	12.430	11.900	11.950	11.950	75,900
2021-11-25	12.100	12.320	11.990	12.000	12.000	69,100
2021-11-24	12.420	12.420	12.000	12.110	12.110	106,700
2021-11-23	13.350	13.460	12.090	12.230	12.230	88,300
2021-11-22	13.510	13.590	13.060	13.250	13.250	93,300
2021-11-19	13.820	13.820	13.160	13.410	13.410	47,200
2021-11-18	13.670	13.790	13.430	13.630	13.630	52,200
2021-11-17	13.960	14.130	13.720	13.900	13.900	66,100
2021-11-16	14.350	14.760	13.300	13.700	13.700	104,800
2021-11-15	14.800	14.800	14.300	14.460	14.460	107,500
2021-11-12	15.880	15.900	14.940	15.000	15.000	215,400
2021-11-11	15.850	16.000	15.620	15.710	15.710	13,200
2021-11-10	15.750	15.850	15.620	15.850	15.850	9,800
2021-11-09	16.170	16.170	15.670	15.750	15.750	7,900
2021-11-08	15.920	16.070	15.790	15.950	15.950	9,200
2021-11-05	15.760	16.270	15.760	16.040	16.040	27,100
2021-11-04	15.740	15.900	15.660	15.900	15.900	8,100
2021-11-03	15.950	16.060	15.280	15.410	15.410	26,000
2021-11-02	15.900	16.000	15.660	16.000	16.000	38,300
2021-11-01	15.450	15.900	15.250	15.830	15.830	18,400
2021-10-29	15.250	15.430	15.160	15.160	15.160	12,500
2021-10-28	15.240	15.755	15.240	15.560	15.560	16,400
2021-10-27	15.620	15.720	15.200	15.240	15.240	18,000
2021-10-26	15.700	15.990	15.600	15.720	15.720	15,400
2021-10-25	15.830	16.100	15.610	15.660	15.660	19,700
2021-10-22	15.800	16.000	15.780	16.000	16.000	10,100
2021-10-21	15.950	16.190	15.940	15.970	15.970	12,200
2021-10-20	15.950	16.240	15.640	16.160	16.160	76,400
2021-10-19	15.950	16.310	15.950	16.090	16.090	20,400
2021-10-18	16.170	16.170	15.950	16.000	16.000	16,700
2021-10-15	16.000	16.330	15.960	16.130	16.130	18,000
2021-10-14	15.980	16.090	15.950	15.950	15.950	5,200

← NewerPage 21 of 21 · 1,260 trading days

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.