MDA Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.210	24.500	23.730	24.260	24.260	292,600
2025-02-13	24.080	24.300	23.940	24.220	24.220	227,800
2025-02-12	23.810	24.110	23.600	23.810	23.810	279,400
2025-02-11	25.200	25.220	24.180	24.330	24.330	559,300
2025-02-10	25.000	25.190	23.960	24.760	24.760	999,700
2025-02-07	22.450	22.760	21.770	21.920	21.920	621,400
2025-02-06	21.710	22.640	21.300	22.330	22.330	580,300
2025-02-05	23.540	23.540	21.480	21.620	21.620	770,000
2025-02-04	22.500	23.890	22.360	23.600	23.600	594,900
2025-02-03	20.120	22.660	20.110	22.040	22.040	1,020,900
2025-01-31	24.010	24.330	22.820	23.060	23.060	890,800
2025-01-30	24.760	25.220	24.020	24.100	24.100	668,300
2025-01-29	26.850	26.880	19.955	24.530	24.530	2,364,500
2025-01-28	26.760	27.200	26.380	27.100	27.100	397,000
2025-01-27	27.830	28.170	26.310	26.370	26.370	397,000
2025-01-24	28.590	28.910	28.260	28.570	28.570	231,400
2025-01-23	28.870	28.870	28.170	28.540	28.540	477,200
2025-01-22	27.600	28.530	27.380	28.320	28.320	503,200
2025-01-21	27.820	27.905	27.105	27.570	27.570	370,100
2025-01-20	27.400	27.920	27.400	27.730	27.730	195,500
2025-01-17	27.140	27.450	26.940	27.410	27.410	311,900
2025-01-16	27.330	27.360	26.740	26.990	26.990	343,900
2025-01-15	27.740	28.000	27.120	27.310	27.310	322,500
2025-01-14	28.100	28.270	27.170	27.440	27.440	354,700
2025-01-13	27.850	28.140	27.120	27.860	27.860	487,200
2025-01-10	28.000	28.390	27.330	28.110	28.110	275,000
2025-01-09	28.700	28.970	28.140	28.620	28.620	175,300
2025-01-08	28.060	28.810	27.600	28.740	28.740	699,300
2025-01-07	29.490	29.560	27.910	28.200	28.200	658,200
2025-01-06	29.750	29.940	28.920	29.170	29.170	336,500
2025-01-03	28.290	29.490	28.120	29.440	29.440	282,500
2025-01-02	30.000	30.000	28.290	28.490	28.490	221,600
2024-12-31	29.340	29.630	29.110	29.530	29.530	168,500
2024-12-30	28.880	29.690	28.550	29.340	29.340	214,100
2024-12-27	28.860	29.330	28.770	29.240	29.240	275,800
2024-12-24	28.970	29.120	28.700	28.970	28.970	71,900
2024-12-23	28.510	29.260	28.350	28.960	28.960	363,200
2024-12-20	27.690	28.690	27.690	28.460	28.460	321,500
2024-12-19	28.380	28.560	27.510	28.030	28.030	507,500
2024-12-18	28.560	28.700	27.930	28.150	28.150	418,300
2024-12-17	28.220	28.850	27.800	28.670	28.670	444,800
2024-12-16	28.520	28.790	28.330	28.380	28.380	433,300
2024-12-13	28.630	28.820	28.110	28.500	28.500	322,900
2024-12-12	28.980	29.070	28.110	28.390	28.390	390,300
2024-12-11	29.120	29.980	28.850	28.880	28.880	727,200
2024-12-10	28.950	28.950	28.380	28.510	28.510	435,600
2024-12-09	28.990	29.240	28.340	29.110	29.110	420,500
2024-12-06	28.180	29.000	28.180	28.870	28.870	452,400
2024-12-05	29.250	29.250	27.900	28.230	28.230	451,200
2024-12-04	27.580	29.050	27.580	29.000	29.000	667,400
2024-12-03	27.000	27.690	26.770	27.690	27.690	694,900
2024-12-02	27.000	27.060	26.620	26.690	26.690	285,500
2024-11-29	26.760	27.190	26.760	26.910	26.910	326,200
2024-11-28	26.620	26.980	26.620	26.820	26.820	152,500
2024-11-27	27.000	27.500	26.480	26.650	26.650	316,300
2024-11-26	27.900	27.990	26.570	26.870	26.870	596,300
2024-11-25	27.250	28.070	26.990	27.950	27.950	1,124,500
2024-11-22	26.470	26.650	26.360	26.630	26.630	387,000
2024-11-21	26.610	26.770	26.090	26.460	26.460	500,700
2024-11-20	27.060	27.470	26.070	26.540	26.540	521,600

← NewerPage 8 of 21 · 1,256 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.