MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	48.300	48.310	44.410	44.460	44.460	863,500
2025-08-06	45.980	46.210	44.160	46.180	46.180	717,500
2025-08-05	47.200	47.840	44.400	44.550	44.550	1,018,159
2025-08-01	43.000	46.000	42.130	45.930	45.930	1,307,600
2025-07-31	40.200	40.440	38.430	38.800	38.800	431,500
2025-07-30	39.570	39.860	39.070	39.780	39.780	280,300
2025-07-29	39.740	40.290	38.620	39.740	39.740	461,800
2025-07-28	41.000	41.060	39.330	39.840	39.840	468,000
2025-07-25	40.720	41.190	40.500	41.040	41.040	304,100
2025-07-24	41.200	41.550	40.110	40.640	40.640	363,800
2025-07-23	41.520	42.290	41.000	41.250	41.250	562,300
2025-07-22	43.250	43.460	41.160	41.320	41.320	771,400
2025-07-21	43.980	45.100	43.220	43.250	43.250	996,500
2025-07-18	41.840	43.980	41.530	43.420	43.420	627,900
2025-07-17	40.750	42.100	40.720	41.810	41.810	582,800
2025-07-16	39.740	40.900	39.530	40.690	40.690	350,300
2025-07-15	39.620	39.670	38.850	39.310	39.310	317,700
2025-07-14	39.020	39.580	38.800	39.370	39.370	391,800
2025-07-11	39.590	39.850	38.600	38.990	38.990	434,900
2025-07-10	39.480	40.270	39.150	39.820	39.820	653,200
2025-07-09	38.620	39.360	38.120	39.120	39.120	692,100
2025-07-08	37.940	38.570	37.450	38.490	38.490	494,400
2025-07-07	37.360	38.440	37.250	37.290	37.290	748,100
2025-07-04	37.220	37.400	36.650	37.170	37.170	217,300
2025-07-03	35.450	37.030	35.090	36.750	36.750	623,300
2025-07-02	35.500	37.060	34.860	36.230	36.230	922,700
2025-06-30	34.750	36.260	34.750	35.110	35.110	602,800
2025-06-27	35.100	35.560	33.940	34.520	34.520	611,800
2025-06-26	33.330	34.520	33.080	34.500	34.500	483,600
2025-06-25	32.460	33.280	31.600	33.140	33.140	944,900
2025-06-24	32.490	32.490	31.400	32.130	32.130	521,100
2025-06-23	32.460	33.120	31.720	31.850	31.850	458,400
2025-06-20	30.700	32.350	30.250	32.220	32.220	1,531,900
2025-06-19	30.790	30.790	30.280	30.660	30.660	206,700
2025-06-18	30.010	30.800	29.890	30.590	30.590	525,300
2025-06-17	29.960	30.200	29.670	29.960	29.960	215,800
2025-06-16	29.800	30.625	29.700	29.890	29.890	462,700
2025-06-13	29.170	29.790	28.750	29.560	29.560	232,100
2025-06-12	28.800	29.810	28.800	29.510	29.510	243,900
2025-06-11	29.600	29.600	28.610	28.790	28.790	240,000
2025-06-10	29.000	29.430	28.490	29.410	29.410	536,300
2025-06-09	29.690	29.950	28.690	29.200	29.200	299,800
2025-06-06	29.500	29.780	29.050	29.600	29.600	267,300
2025-06-05	28.470	29.310	28.470	29.220	29.220	361,900
2025-06-04	28.780	28.840	28.220	28.520	28.520	240,100
2025-06-03	28.760	28.930	28.380	28.630	28.630	337,800
2025-06-02	28.080	29.120	27.620	28.670	28.670	510,200
2025-05-30	27.790	28.490	27.520	28.390	28.390	622,100
2025-05-29	28.660	28.660	27.710	27.850	27.850	183,000
2025-05-28	28.510	28.760	27.690	28.190	28.190	246,900
2025-05-27	29.000	29.330	28.350	28.650	28.650	414,100
2025-05-26	28.280	28.650	27.900	28.650	28.650	133,000
2025-05-23	27.760	28.275	27.410	28.130	28.130	353,500
2025-05-22	26.160	28.270	26.070	28.160	28.160	517,400
2025-05-21	26.270	26.580	25.960	26.170	26.170	321,000
2025-05-20	26.110	26.830	26.000	26.150	26.150	294,800
2025-05-16	26.000	26.460	25.800	26.110	26.110	328,200
2025-05-15	23.900	25.810	23.900	25.800	25.800	504,400
2025-05-14	24.640	24.640	23.920	23.950	23.950	364,100
2025-05-13	25.310	25.310	24.510	24.570	24.570	315,200

← NewerPage 6 of 21 · 1,258 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.