MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.500	28.540	27.260	27.400	27.400	993,200
2025-10-31	28.900	28.940	26.660	27.380	27.380	2,224,900
2025-10-30	34.070	34.115	27.510	28.940	28.940	2,358,400
2025-10-29	34.630	34.860	34.090	34.370	34.370	685,900
2025-10-28	34.690	35.000	33.490	34.170	34.170	560,100
2025-10-27	35.470	35.470	34.410	34.590	34.590	461,900
2025-10-24	34.890	35.570	34.810	35.150	35.150	376,000
2025-10-23	34.990	35.260	34.480	34.690	34.690	490,600
2025-10-22	35.050	35.170	34.295	34.950	34.950	357,400
2025-10-21	34.830	35.510	34.390	35.200	35.200	429,700
2025-10-20	35.000	35.450	34.870	35.040	35.040	360,400
2025-10-17	35.000	35.250	34.330	34.720	34.720	510,800
2025-10-16	36.690	37.000	35.150	35.230	35.230	715,500
2025-10-15	37.490	38.250	36.090	36.650	36.650	960,100
2025-10-14	36.700	37.040	35.850	36.940	36.940	1,230,000
2025-10-10	38.250	38.590	36.030	36.060	36.060	805,200
2025-10-09	37.810	38.210	37.500	38.090	38.090	622,900
2025-10-08	35.320	37.920	35.300	37.570	37.570	917,100
2025-10-07	36.000	36.100	35.010	35.110	35.110	942,500
2025-10-06	35.940	36.330	35.500	35.990	35.990	700,100
2025-10-03	34.830	35.360	34.370	35.340	35.340	731,000
2025-10-02	34.530	34.780	33.930	34.560	34.560	555,100
2025-10-01	34.480	34.480	33.580	34.310	34.310	649,200
2025-09-30	35.300	35.300	34.230	34.660	34.660	592,700
2025-09-29	34.330	35.150	33.750	35.120	35.120	728,200
2025-09-26	34.130	34.210	33.430	33.790	33.790	430,800
2025-09-25	33.530	34.740	32.665	34.070	34.070	836,100
2025-09-24	34.150	34.425	33.110	33.310	33.310	620,100
2025-09-23	33.180	34.230	33.100	33.530	33.530	858,800
2025-09-22	32.270	33.330	31.970	33.110	33.110	1,396,900
2025-09-19	31.570	32.140	31.110	32.130	32.130	2,786,000
2025-09-18	32.430	32.650	31.490	31.550	31.550	974,700
2025-09-17	32.620	32.850	32.110	32.300	32.300	549,800
2025-09-16	32.480	33.450	32.120	32.610	32.610	1,180,500
2025-09-15	31.090	32.300	30.900	32.080	32.080	1,315,400
2025-09-12	30.750	31.420	30.630	30.800	30.800	963,100
2025-09-11	32.030	32.320	30.570	30.890	30.890	1,469,200
2025-09-10	33.810	34.480	31.530	31.780	31.780	2,261,500
2025-09-09	34.000	34.350	32.430	32.990	32.990	2,774,200
2025-09-08	37.900	37.950	32.905	32.990	32.990	3,165,000
2025-09-05	44.440	44.500	43.185	44.010	44.010	372,600
2025-09-04	44.480	44.670	43.750	44.210	44.210	312,900
2025-09-03	43.910	44.380	43.390	43.870	43.870	368,200
2025-09-02	44.250	44.810	42.800	43.810	43.810	433,400
2025-08-29	44.960	45.030	44.010	44.410	44.410	271,700
2025-08-28	44.990	45.270	44.390	44.980	44.980	407,400
2025-08-27	45.520	45.990	44.980	45.490	45.490	1,200,800
2025-08-26	45.500	47.240	45.050	45.510	45.510	919,100
2025-08-25	44.480	45.300	43.980	44.010	44.010	494,100
2025-08-22	44.860	45.230	44.170	44.200	44.200	390,300
2025-08-21	44.190	45.340	44.190	44.360	44.360	635,200
2025-08-20	44.020	44.760	43.250	43.900	43.900	646,600
2025-08-19	46.610	46.710	44.500	44.760	44.760	758,200
2025-08-18	44.830	46.630	44.480	46.360	46.360	899,000
2025-08-15	42.980	45.420	42.860	45.090	45.090	615,600
2025-08-14	43.020	43.200	42.495	42.980	42.980	871,100
2025-08-13	43.260	43.630	42.610	43.510	43.510	479,500
2025-08-12	41.920	43.480	41.810	43.270	43.270	389,800
2025-08-11	42.010	42.700	41.485	42.070	42.070	415,100
2025-08-08	44.440	44.560	42.000	42.090	42.090	660,700

← NewerPage 5 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.