MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	41.300	41.430	39.000	39.220	39.220	1,394,800
2026-01-28	39.220	41.420	39.220	41.110	41.110	1,469,800
2026-01-27	36.520	40.050	36.500	39.070	39.070	1,329,700
2026-01-26	36.480	36.860	35.850	36.700	36.700	916,100
2026-01-23	36.300	37.310	36.050	36.700	36.700	1,110,800
2026-01-22	37.310	38.490	36.340	36.560	36.560	1,263,000
2026-01-21	37.700	38.540	35.470	37.220	37.220	2,051,200
2026-01-20	36.200	37.540	35.920	37.500	37.500	1,263,200
2026-01-19	36.480	37.300	35.730	36.770	36.770	962,500
2026-01-16	33.080	36.310	32.820	36.290	36.290	2,303,100
2026-01-15	30.610	31.730	30.230	31.690	31.690	944,400
2026-01-14	30.030	30.590	29.620	30.310	30.310	660,000
2026-01-13	30.500	30.840	29.770	29.920	29.920	732,500
2026-01-12	29.740	30.530	28.950	30.440	30.440	1,082,900
2026-01-09	29.360	29.580	28.330	29.520	29.520	1,082,700
2026-01-08	27.790	29.520	27.790	28.920	28.920	1,365,400
2026-01-07	27.560	27.850	27.080	27.140	27.140	996,100
2026-01-06	27.860	28.270	27.390	27.560	27.560	1,183,100
2026-01-05	27.920	28.060	27.160	27.610	27.610	823,000
2026-01-02	26.840	27.670	26.840	27.630	27.630	394,500
2025-12-31	26.370	26.770	26.370	26.640	26.640	309,100
2025-12-30	26.850	26.970	26.300	26.370	26.370	721,100
2025-12-29	26.980	27.220	26.700	26.890	26.890	557,300
2025-12-24	27.130	27.130	26.730	27.000	27.000	181,200
2025-12-23	27.000	27.430	26.420	27.000	27.000	949,900
2025-12-22	25.840	27.580	25.780	26.990	26.990	1,086,700
2025-12-19	24.520	25.830	24.520	25.820	25.820	3,313,400
2025-12-18	24.590	24.910	24.050	24.560	24.560	693,400
2025-12-17	25.510	26.120	24.300	24.340	24.340	833,900
2025-12-16	25.460	25.730	25.160	25.510	25.510	503,900
2025-12-15	25.780	26.330	25.560	25.690	25.690	1,135,600
2025-12-12	25.660	26.400	25.310	25.320	25.320	672,900
2025-12-11	25.400	26.040	25.080	25.710	25.710	776,400
2025-12-10	25.380	26.290	25.380	25.820	25.820	1,109,000
2025-12-09	25.290	26.400	25.130	25.390	25.390	1,688,081
2025-12-08	25.020	25.180	24.280	24.410	24.410	664,976
2025-12-05	25.260	25.320	24.160	24.900	24.900	1,031,200
2025-12-04	23.500	25.780	23.500	25.340	25.340	1,609,200
2025-12-03	23.000	23.600	22.690	23.080	23.080	777,500
2025-12-02	23.370	23.400	22.840	23.120	23.120	666,300
2025-12-01	23.970	24.030	23.090	23.250	23.250	871,200
2025-11-28	24.260	24.420	23.700	24.200	24.200	476,400
2025-11-27	23.810	24.400	23.600	24.180	24.180	344,000
2025-11-26	23.610	24.050	23.500	23.560	23.560	615,800
2025-11-25	23.200	23.660	22.960	23.650	23.650	748,600
2025-11-24	23.000	23.540	22.660	23.370	23.370	1,105,100
2025-11-21	22.610	22.990	22.130	22.740	22.740	734,200
2025-11-20	23.420	23.650	22.750	22.900	22.900	1,023,800
2025-11-19	21.890	23.460	21.880	22.830	22.830	1,146,600
2025-11-18	21.130	22.230	20.850	21.640	21.640	986,000
2025-11-17	22.170	22.480	21.140	21.440	21.440	922,900
2025-11-14	22.890	23.680	21.450	22.260	22.260	1,682,400
2025-11-13	22.400	22.490	21.300	21.430	21.430	922,700
2025-11-12	22.890	22.990	22.400	22.530	22.530	679,700
2025-11-11	22.910	23.010	22.350	22.600	22.600	675,100
2025-11-10	23.920	24.250	22.710	22.990	22.990	1,634,700
2025-11-07	23.960	23.980	22.770	23.320	23.320	1,232,900
2025-11-06	25.860	25.860	23.280	23.500	23.500	1,897,000
2025-11-05	26.040	26.100	25.270	25.550	25.550	777,000
2025-11-04	27.100	27.110	25.390	25.950	25.950	1,166,000

← NewerPage 4 of 5 · 251 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.