MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.710	26.160	24.810	24.980	24.980	515,900
2025-05-09	24.440	25.110	24.310	24.700	24.700	487,300
2025-05-08	25.390	25.820	24.250	24.400	24.400	867,500
2025-05-07	23.980	24.700	23.330	24.640	24.640	516,200
2025-05-06	23.940	24.360	23.530	23.980	23.980	330,200
2025-05-05	24.120	24.300	23.100	23.980	23.980	704,500
2025-05-02	27.260	27.560	21.770	22.990	22.990	1,703,300
2025-05-01	27.120	27.330	26.100	26.840	26.840	210,200
2025-04-30	26.680	27.040	26.200	26.910	26.910	375,600
2025-04-29	26.740	27.160	26.500	26.750	26.750	164,700
2025-04-28	26.750	27.410	26.310	26.860	26.860	207,500
2025-04-25	26.990	27.500	26.690	26.770	26.770	213,500
2025-04-24	25.600	26.760	25.110	26.720	26.720	343,600
2025-04-23	25.490	26.130	25.220	25.350	25.350	377,300
2025-04-22	24.700	24.980	24.360	24.380	24.380	263,800
2025-04-21	24.450	24.630	24.030	24.550	24.550	155,800
2025-04-17	25.400	25.400	24.350	24.630	24.630	477,600
2025-04-16	24.520	25.470	24.500	25.350	25.350	338,100
2025-04-15	24.400	25.010	24.260	24.700	24.700	294,400
2025-04-14	25.160	25.160	23.600	24.450	24.450	281,400
2025-04-11	24.570	25.330	23.900	25.010	25.010	213,600
2025-04-10	25.440	25.670	24.310	24.490	24.490	334,700
2025-04-09	23.000	26.340	23.000	26.310	26.310	488,400
2025-04-08	24.650	24.800	23.110	23.460	23.460	405,500
2025-04-07	22.010	24.870	22.010	23.880	23.880	493,000
2025-04-04	25.010	25.740	23.020	24.020	24.020	543,100
2025-04-03	26.270	27.200	25.360	26.140	26.140	540,200
2025-04-02	27.020	27.640	26.420	27.630	27.630	434,000
2025-04-01	27.600	27.990	25.870	26.490	26.490	550,700
2025-03-31	26.660	27.840	26.180	27.490	27.490	451,200
2025-03-28	28.270	28.410	26.930	27.150	27.150	447,100
2025-03-27	28.550	28.830	28.010	28.480	28.480	289,100
2025-03-26	29.090	29.230	28.570	28.810	28.810	417,500
2025-03-25	28.850	29.200	28.795	29.010	29.010	488,100
2025-03-24	28.490	29.200	28.490	28.850	28.850	380,900
2025-03-21	28.150	28.640	27.920	28.380	28.380	518,900
2025-03-20	27.620	29.170	27.390	28.690	28.690	721,400
2025-03-19	27.480	27.930	27.270	27.640	27.640	560,900
2025-03-18	27.710	27.710	27.050	27.570	27.570	370,500
2025-03-17	28.210	28.390	27.570	27.830	27.830	554,800
2025-03-14	27.590	28.190	27.590	27.930	27.930	453,700
2025-03-13	27.810	27.920	26.950	27.240	27.240	395,000
2025-03-12	28.500	28.500	26.980	27.860	27.860	638,000
2025-03-11	27.740	28.530	27.000	27.910	27.910	1,044,900
2025-03-10	27.390	27.970	26.620	27.770	27.770	979,800
2025-03-07	25.000	27.040	24.220	26.830	26.830	1,154,200
2025-03-06	22.630	23.320	22.320	22.790	22.790	590,600
2025-03-05	22.290	23.140	21.930	23.090	23.090	889,900
2025-03-04	20.500	22.480	20.220	21.850	21.850	875,800
2025-03-03	23.190	23.580	21.200	21.320	21.320	586,600
2025-02-28	23.010	23.210	21.970	23.210	23.210	695,200
2025-02-27	24.200	24.320	23.200	23.270	23.270	298,300
2025-02-26	24.620	24.900	23.630	24.040	24.040	286,400
2025-02-25	24.390	24.420	23.860	24.370	24.370	376,500
2025-02-24	24.520	25.000	24.020	24.350	24.350	278,200
2025-02-21	24.990	25.130	24.440	24.570	24.570	412,100
2025-02-20	25.340	25.460	24.700	24.780	24.780	415,300
2025-02-19	24.840	25.840	24.700	25.510	25.510	347,000
2025-02-18	24.410	25.180	24.160	24.750	24.750	293,100
2025-02-14	24.210	24.500	23.730	24.260	24.260	292,600

← NewerPage 7 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.