MDA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 25.700 | 26.600 | 25.700 | 26.370 | 26.370 | 821,900 |
| 2024-11-18 | 25.830 | 26.340 | 24.950 | 25.700 | 25.700 | 774,400 |
| 2024-11-15 | 26.500 | 27.050 | 23.900 | 24.970 | 24.970 | 713,400 |
| 2024-11-14 | 26.010 | 26.390 | 25.830 | 25.850 | 25.850 | 278,100 |
| 2024-11-13 | 25.640 | 26.340 | 25.620 | 25.900 | 25.900 | 315,900 |
| 2024-11-12 | 26.120 | 26.280 | 25.550 | 25.660 | 25.660 | 312,300 |
| 2024-11-11 | 26.500 | 26.540 | 25.720 | 25.890 | 25.890 | 307,600 |
| 2024-11-08 | 25.610 | 26.070 | 25.250 | 26.030 | 26.030 | 550,700 |
| 2024-11-07 | 25.450 | 25.950 | 25.130 | 25.480 | 25.480 | 328,000 |
| 2024-11-06 | 25.000 | 25.540 | 24.810 | 25.290 | 25.290 | 428,900 |
| 2024-11-05 | 24.330 | 24.950 | 24.140 | 24.750 | 24.750 | 359,200 |
| 2024-11-04 | 23.720 | 24.760 | 23.520 | 24.200 | 24.200 | 496,100 |
| 2024-11-01 | 21.470 | 23.920 | 21.470 | 23.510 | 23.510 | 616,300 |
| 2024-10-31 | 21.020 | 21.540 | 20.970 | 21.300 | 21.300 | 204,400 |
| 2024-10-30 | 21.040 | 21.450 | 20.890 | 21.010 | 21.010 | 109,800 |
| 2024-10-29 | 20.810 | 21.090 | 20.700 | 21.090 | 21.090 | 180,100 |
| 2024-10-28 | 21.040 | 21.100 | 20.750 | 20.920 | 20.920 | 179,900 |
| 2024-10-25 | 21.010 | 21.350 | 20.900 | 21.010 | 21.010 | 133,000 |
| 2024-10-24 | 21.050 | 21.170 | 20.750 | 20.900 | 20.900 | 304,700 |
| 2024-10-23 | 21.810 | 21.810 | 20.780 | 21.050 | 21.050 | 349,700 |
| 2024-10-22 | 21.850 | 21.860 | 21.500 | 21.810 | 21.810 | 187,200 |
| 2024-10-21 | 21.450 | 21.850 | 21.450 | 21.820 | 21.820 | 146,400 |
| 2024-10-18 | 21.650 | 21.750 | 21.380 | 21.560 | 21.560 | 197,200 |
| 2024-10-17 | 21.130 | 21.650 | 20.980 | 21.570 | 21.570 | 313,100 |
| 2024-10-16 | 21.260 | 21.310 | 20.810 | 21.070 | 21.070 | 181,400 |
| 2024-10-15 | 21.280 | 21.400 | 20.780 | 20.930 | 20.930 | 392,600 |
| 2024-10-11 | 20.540 | 21.320 | 20.500 | 21.160 | 21.160 | 271,400 |
| 2024-10-10 | 20.450 | 21.200 | 20.370 | 20.480 | 20.480 | 445,700 |
| 2024-10-09 | 19.990 | 20.530 | 19.860 | 20.380 | 20.380 | 251,000 |
| 2024-10-08 | 19.800 | 20.300 | 19.800 | 19.940 | 19.940 | 360,900 |
| 2024-10-07 | 19.290 | 20.000 | 19.250 | 19.810 | 19.810 | 817,100 |
| 2024-10-04 | 18.790 | 19.300 | 18.610 | 19.210 | 19.210 | 351,100 |
| 2024-10-03 | 17.800 | 18.900 | 17.800 | 18.680 | 18.680 | 553,600 |
| 2024-10-02 | 17.380 | 17.800 | 17.210 | 17.700 | 17.700 | 208,800 |
| 2024-10-01 | 17.270 | 17.410 | 16.960 | 17.400 | 17.400 | 141,200 |
| 2024-09-30 | 16.930 | 17.400 | 16.780 | 17.380 | 17.380 | 211,800 |
| 2024-09-27 | 17.250 | 17.460 | 16.980 | 16.990 | 16.990 | 134,400 |
| 2024-09-26 | 16.890 | 17.240 | 16.830 | 17.190 | 17.190 | 190,600 |
| 2024-09-25 | 16.870 | 16.990 | 16.680 | 16.830 | 16.830 | 97,600 |
| 2024-09-24 | 16.780 | 16.920 | 16.560 | 16.850 | 16.850 | 168,300 |
| 2024-09-23 | 16.800 | 16.860 | 16.530 | 16.750 | 16.750 | 141,900 |
| 2024-09-20 | 16.500 | 16.970 | 16.200 | 16.820 | 16.820 | 488,900 |
| 2024-09-19 | 16.470 | 16.800 | 16.310 | 16.440 | 16.440 | 249,300 |
| 2024-09-18 | 16.590 | 16.800 | 16.400 | 16.490 | 16.490 | 156,500 |
| 2024-09-17 | 16.710 | 16.800 | 16.480 | 16.650 | 16.650 | 101,900 |
| 2024-09-16 | 16.680 | 16.870 | 16.450 | 16.690 | 16.690 | 349,500 |
| 2024-09-13 | 15.670 | 16.550 | 15.530 | 16.490 | 16.490 | 483,000 |
| 2024-09-12 | 15.440 | 15.810 | 15.410 | 15.640 | 15.640 | 166,500 |
| 2024-09-11 | 15.270 | 15.410 | 14.990 | 15.360 | 15.360 | 124,300 |
| 2024-09-10 | 15.400 | 15.445 | 15.110 | 15.330 | 15.330 | 206,200 |
| 2024-09-09 | 14.650 | 15.350 | 14.650 | 15.320 | 15.320 | 244,700 |
| 2024-09-06 | 15.380 | 15.450 | 14.670 | 14.830 | 14.830 | 283,800 |
| 2024-09-05 | 15.580 | 15.710 | 15.210 | 15.350 | 15.350 | 254,100 |
| 2024-09-04 | 15.440 | 15.760 | 15.290 | 15.730 | 15.730 | 170,800 |
| 2024-09-03 | 15.860 | 15.870 | 15.280 | 15.460 | 15.460 | 456,300 |
| 2024-08-30 | 15.850 | 16.080 | 15.765 | 15.850 | 15.850 | 421,000 |
| 2024-08-29 | 15.750 | 16.010 | 15.650 | 15.850 | 15.850 | 241,200 |
| 2024-08-28 | 16.190 | 16.430 | 15.640 | 15.750 | 15.750 | 365,600 |
| 2024-08-27 | 15.440 | 16.200 | 15.250 | 16.160 | 16.160 | 703,600 |
| 2024-08-26 | 15.200 | 15.500 | 15.070 | 15.460 | 15.460 | 456,200 |
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.