Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.230 | 15.480 | 15.070 | 15.230 | 15.230 | 83,452 |
| 2026-10-16 | 15.380 | 15.400 | 14.830 | 14.980 | 14.980 | 72,897 |
| 2026-10-15 | 15.240 | 15.340 | 14.830 | 15.280 | 15.280 | 137,300 |
| 2026-10-14 | 15.630 | 15.950 | 15.300 | 15.350 | 15.350 | 97,900 |
| 2026-10-13 | 16.430 | 16.620 | 16.060 | 16.220 | 16.220 | 130,500 |
| 2026-10-09 | 16.110 | 16.590 | 16.110 | 16.470 | 16.470 | 54,400 |
| 2026-10-08 | 16.050 | 16.180 | 15.740 | 15.860 | 15.860 | 74,500 |
| 2026-10-07 | 16.740 | 16.940 | 16.080 | 16.140 | 16.140 | 104,800 |
| 2026-10-06 | 17.300 | 17.300 | 16.920 | 17.080 | 17.080 | 58,600 |
| 2026-10-05 | 17.240 | 17.420 | 17.010 | 17.260 | 17.260 | 74,200 |
| 2026-10-02 | 16.960 | 17.350 | 16.680 | 17.180 | 17.180 | 126,300 |
| 2026-10-01 | 16.560 | 16.860 | 16.450 | 16.710 | 16.710 | 113,100 |
| 2026-09-30 | 16.980 | 17.110 | 16.510 | 16.770 | 16.770 | 166,200 |
| 2026-09-29 | 17.060 | 17.060 | 16.720 | 16.900 | 16.900 | 71,000 |
| 2026-09-28 | 16.900 | 17.290 | 16.620 | 16.920 | 16.920 | 130,000 |
| 2026-09-25 | 17.320 | 17.490 | 17.130 | 17.400 | 17.400 | 106,900 |
| 2026-09-24 | 17.180 | 17.500 | 17.060 | 17.350 | 17.350 | 87,800 |
| 2026-09-23 | 17.010 | 17.580 | 16.700 | 17.330 | 17.330 | 209,300 |
| 2026-09-22 | 16.890 | 17.430 | 16.730 | 17.350 | 17.350 | 143,200 |
| 2026-09-21 | 16.290 | 16.980 | 16.230 | 16.750 | 16.750 | 134,300 |
| 2026-09-18 | 16.200 | 16.390 | 15.860 | 16.290 | 16.290 | 174,300 |
| 2026-09-17 | 15.790 | 16.070 | 15.690 | 16.030 | 16.030 | 103,200 |
| 2026-09-16 | 15.350 | 15.610 | 15.200 | 15.400 | 15.400 | 79,700 |
| 2026-09-15 | 15.600 | 15.600 | 15.250 | 15.340 | 15.340 | 66,200 |
| 2026-09-14 | 15.500 | 15.710 | 15.200 | 15.570 | 15.570 | 139,300 |
| 2026-09-11 | 16.110 | 16.180 | 15.780 | 15.920 | 15.920 | 118,100 |
| 2026-09-10 | 16.370 | 16.450 | 15.960 | 16.050 | 16.050 | 186,500 |
| 2026-09-09 | 16.730 | 16.900 | 16.580 | 16.800 | 16.800 | 94,700 |
| 2026-09-08 | 16.280 | 16.890 | 16.280 | 16.750 | 16.750 | 173,700 |
| 2026-09-04 | 16.040 | 16.210 | 15.920 | 16.080 | 16.080 | 157,100 |
| 2026-09-03 | 17.260 | 17.260 | 15.580 | 16.270 | 16.270 | 408,400 |
| 2026-09-02 | 16.660 | 16.720 | 16.350 | 16.470 | 16.470 | 332,900 |
| 2026-09-01 | 16.540 | 16.820 | 16.270 | 16.430 | 16.430 | 255,400 |
| 2026-08-31 | 17.010 | 17.030 | 16.540 | 16.970 | 16.970 | 746,500 |
| 2026-08-28 | 17.490 | 17.620 | 16.850 | 17.140 | 17.140 | 179,100 |
| 2026-08-27 | 17.240 | 17.680 | 17.040 | 17.630 | 17.630 | 91,100 |
| 2026-08-26 | 17.650 | 17.830 | 17.200 | 17.250 | 17.250 | 115,400 |
| 2026-08-25 | 17.630 | 17.825 | 17.490 | 17.760 | 17.760 | 142,825 |
| 2026-08-24 | 17.600 | 17.820 | 17.450 | 17.710 | 17.710 | 146,190 |
| 2026-08-21 | 17.290 | 17.780 | 17.200 | 17.610 | 17.610 | 186,600 |
| 2026-08-20 | 16.870 | 17.010 | 16.670 | 17.000 | 17.000 | 71,700 |
| 2026-08-19 | 16.480 | 17.360 | 16.480 | 17.040 | 17.040 | 135,800 |
| 2026-08-18 | 16.540 | 16.630 | 16.200 | 16.210 | 16.210 | 133,000 |
| 2026-08-17 | 17.120 | 17.260 | 16.620 | 16.740 | 16.740 | 145,200 |
| 2026-08-14 | 16.440 | 17.250 | 16.440 | 17.160 | 17.160 | 210,900 |
| 2026-08-13 | 16.480 | 16.660 | 16.390 | 16.590 | 16.590 | 182,200 |
| 2026-08-12 | 16.300 | 16.610 | 16.230 | 16.590 | 16.590 | 156,200 |
| 2026-08-11 | 16.080 | 16.260 | 15.890 | 16.250 | 16.250 | 113,100 |
| 2026-08-10 | 15.690 | 16.130 | 15.370 | 16.070 | 16.070 | 181,700 |
| 2026-08-07 | 15.410 | 15.660 | 15.230 | 15.480 | 15.480 | 92,600 |
| 2026-08-06 | 14.930 | 15.360 | 14.720 | 15.220 | 15.220 | 165,800 |
| 2026-08-05 | 14.530 | 14.950 | 14.320 | 14.940 | 14.940 | 296,500 |
| 2026-08-04 | 14.510 | 14.510 | 13.970 | 14.310 | 14.310 | 413,300 |
| 2026-07-31 | 14.000 | 14.100 | 13.590 | 13.920 | 13.920 | 168,700 |
| 2026-07-30 | 14.000 | 14.040 | 13.810 | 13.990 | 13.990 | 129,700 |
| 2026-07-29 | 14.000 | 14.000 | 13.450 | 13.600 | 13.600 | 238,500 |
| 2026-07-28 | 14.000 | 14.100 | 13.800 | 14.100 | 14.100 | 160,900 |
| 2026-07-27 | 14.200 | 14.530 | 13.900 | 14.190 | 14.190 | 128,400 |
| 2026-07-24 | 14.300 | 14.360 | 14.090 | 14.120 | 14.120 | 51,200 |
| 2026-07-23 | 14.120 | 14.390 | 14.100 | 14.380 | 14.380 | 226,200 |
Page 1 of 21 · 1,257 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.