MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	44.010	44.010	42.000	42.300	42.300	896,600
2026-04-24	45.700	45.700	43.980	44.000	44.000	823,200
2026-04-23	46.810	47.330	43.900	45.020	45.020	1,083,400
2026-04-22	47.140	47.640	45.780	47.280	47.280	905,900
2026-04-21	46.910	47.610	45.940	46.210	46.210	781,200
2026-04-20	48.000	48.430	45.810	46.920	46.920	1,367,500
2026-04-17	48.970	50.980	47.400	48.150	48.150	1,486,600
2026-04-16	47.570	49.080	46.930	48.490	48.490	1,291,700
2026-04-15	46.180	47.570	45.405	47.570	47.570	1,000,100
2026-04-14	44.600	47.250	44.510	46.170	46.170	1,873,000
2026-04-13	42.780	43.430	41.680	43.090	43.090	795,400
2026-04-10	42.020	43.120	41.830	42.370	42.370	1,202,900
2026-04-09	40.310	42.750	40.200	41.990	41.990	1,244,700
2026-04-08	41.320	42.300	39.680	40.730	40.730	1,167,000
2026-04-07	40.270	40.590	39.080	39.780	39.780	883,500
2026-04-06	39.010	41.700	38.280	40.410	40.410	1,507,900
2026-04-02	34.680	38.800	34.530	37.850	37.850	1,123,400
2026-04-01	36.500	37.200	35.880	36.010	36.010	1,198,900
2026-03-31	33.650	35.580	33.400	35.240	35.240	1,176,300
2026-03-30	34.280	34.500	32.420	32.820	32.820	1,517,700
2026-03-27	36.680	36.750	34.500	34.520	34.520	1,702,400
2026-03-26	37.870	38.560	36.890	36.950	36.950	1,079,600
2026-03-25	40.000	40.085	36.230	38.450	38.450	2,973,400
2026-03-24	43.980	44.050	39.050	40.300	40.300	2,330,800
2026-03-23	43.460	44.810	41.710	44.760	44.760	1,351,800
2026-03-20	45.000	46.270	42.570	42.980	42.980	2,662,700
2026-03-19	45.650	45.990	43.990	45.130	45.130	1,671,800
2026-03-18	43.330	46.190	43.330	46.160	46.160	1,591,200
2026-03-17	43.230	44.300	43.110	43.630	43.630	860,000
2026-03-16	41.510	43.190	41.500	42.880	42.880	959,300
2026-03-13	42.590	43.550	41.080	41.310	41.310	1,042,300
2026-03-12	44.630	44.700	41.500	42.190	42.190	1,916,300
2026-03-11	45.000	45.900	44.300	45.440	45.440	1,203,900
2026-03-10	42.500	44.560	42.470	44.470	44.470	843,777
2026-03-09	39.430	42.180	39.430	42.050	42.050	811,156
2026-03-06	40.200	41.750	39.800	40.430	40.430	892,400
2026-03-05	42.460	44.110	39.660	41.610	41.610	1,645,300
2026-03-04	40.980	43.780	39.280	42.910	42.910	1,729,200
2026-03-03	41.110	41.900	39.790	40.530	40.530	833,400
2026-03-02	39.130	42.050	38.530	42.050	42.050	1,183,200
2026-02-27	38.890	39.580	38.520	39.550	39.550	728,200
2026-02-26	38.860	39.500	38.480	39.480	39.480	472,400
2026-02-25	38.500	39.160	38.230	38.860	38.860	346,700
2026-02-24	37.990	38.650	37.030	38.390	38.390	635,800
2026-02-23	39.550	39.550	36.710	37.840	37.840	831,200
2026-02-20	39.500	40.580	39.140	39.580	39.580	904,400
2026-02-19	38.230	39.280	37.800	39.000	39.000	581,100
2026-02-18	37.180	38.490	37.070	38.230	38.230	1,260,800
2026-02-17	34.950	37.180	34.600	37.010	37.010	1,010,500
2026-02-13	33.980	35.130	33.720	34.900	34.900	644,500
2026-02-12	35.430	35.700	33.150	33.590	33.590	908,500
2026-02-11	36.690	36.690	34.000	35.020	35.020	665,600
2026-02-10	36.110	36.430	35.240	36.020	36.020	508,800
2026-02-09	34.940	36.220	34.940	35.950	35.950	503,700
2026-02-06	35.150	35.800	34.390	34.500	34.500	749,000
2026-02-05	36.400	36.500	34.270	34.980	34.980	1,241,200
2026-02-04	39.470	39.570	36.780	37.240	37.240	1,220,900
2026-02-03	38.440	39.730	38.060	39.370	39.370	898,900
2026-02-02	37.670	38.340	37.080	38.100	38.100	851,100
2026-01-30	39.000	39.900	37.820	38.430	38.430	883,700

← NewerPage 3 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.