Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.190 | 10.190 | 9.860 | 9.860 | 9.860 | 26,119 |
| 2024-05-28 | 9.920 | 10.240 | 9.850 | 10.140 | 10.140 | 93,729 |
| 2024-05-27 | 9.750 | 9.950 | 9.750 | 9.820 | 9.820 | 10,572 |
| 2024-05-24 | 9.570 | 9.785 | 9.570 | 9.750 | 9.750 | 27,843 |
| 2024-05-23 | 9.830 | 9.840 | 9.420 | 9.450 | 9.450 | 71,542 |
| 2024-05-22 | 9.980 | 10.230 | 9.790 | 9.830 | 9.830 | 74,242 |
| 2024-05-21 | 10.340 | 10.390 | 9.990 | 10.070 | 10.070 | 67,987 |
| 2024-05-17 | 10.140 | 10.280 | 10.010 | 10.240 | 10.240 | 59,571 |
| 2024-05-16 | 10.250 | 10.310 | 10.020 | 10.020 | 10.020 | 29,480 |
| 2024-05-15 | 9.900 | 10.290 | 9.860 | 10.250 | 10.250 | 116,653 |
| 2024-05-14 | 9.480 | 9.970 | 9.480 | 9.930 | 9.930 | 152,890 |
| 2024-05-13 | 9.620 | 9.620 | 9.420 | 9.470 | 9.470 | 32,780 |
| 2024-05-10 | 9.650 | 9.720 | 9.480 | 9.550 | 9.550 | 116,593 |
| 2024-05-09 | 9.590 | 9.800 | 9.590 | 9.670 | 9.670 | 51,786 |
| 2024-05-08 | 9.780 | 9.820 | 9.610 | 9.630 | 9.630 | 52,836 |
| 2024-05-07 | 9.820 | 10.010 | 9.780 | 9.850 | 9.850 | 68,241 |
| 2024-05-06 | 9.610 | 9.950 | 9.610 | 9.820 | 9.820 | 99,663 |
| 2024-05-03 | 9.640 | 9.700 | 9.500 | 9.500 | 9.500 | 61,226 |
| 2024-05-02 | 9.580 | 9.610 | 9.430 | 9.530 | 9.530 | 70,879 |
| 2024-05-01 | 9.580 | 9.670 | 9.400 | 9.520 | 9.520 | 47,166 |
| 2024-04-30 | 9.760 | 9.830 | 9.560 | 9.560 | 9.560 | 101,447 |
| 2024-04-29 | 9.970 | 9.970 | 9.835 | 9.960 | 9.960 | 148,899 |
| 2024-04-26 | 9.820 | 9.970 | 9.670 | 9.920 | 9.920 | 48,634 |
| 2024-04-25 | 9.430 | 9.790 | 9.430 | 9.720 | 9.720 | 40,016 |
| 2024-04-24 | 9.660 | 9.690 | 9.490 | 9.500 | 9.500 | 46,274 |
| 2024-04-23 | 9.830 | 9.830 | 9.660 | 9.700 | 9.700 | 79,217 |
| 2024-04-22 | 9.800 | 9.890 | 9.790 | 9.850 | 9.850 | 68,939 |
| 2024-04-19 | 9.860 | 9.940 | 9.830 | 9.880 | 9.880 | 90,298 |
| 2024-04-18 | 9.690 | 9.910 | 9.690 | 9.870 | 9.870 | 120,788 |
| 2024-04-17 | 9.500 | 9.770 | 9.500 | 9.680 | 9.680 | 117,905 |
| 2024-04-16 | 9.490 | 9.615 | 9.340 | 9.580 | 9.580 | 79,310 |
| 2024-04-15 | 9.390 | 9.630 | 9.275 | 9.580 | 9.580 | 140,145 |
| 2024-04-12 | 9.400 | 9.730 | 9.230 | 9.260 | 9.260 | 99,254 |
| 2024-04-11 | 9.480 | 9.500 | 9.200 | 9.350 | 9.350 | 98,657 |
| 2024-04-10 | 9.520 | 9.570 | 9.320 | 9.440 | 9.440 | 73,786 |
| 2024-04-09 | 9.500 | 9.650 | 9.490 | 9.570 | 9.570 | 46,835 |
| 2024-04-08 | 9.450 | 9.530 | 9.400 | 9.450 | 9.450 | 58,089 |
| 2024-04-05 | 9.300 | 9.560 | 9.285 | 9.410 | 9.410 | 105,221 |
| 2024-04-04 | 9.470 | 9.530 | 9.230 | 9.270 | 9.270 | 101,370 |
| 2024-04-03 | 9.170 | 9.500 | 9.145 | 9.360 | 9.360 | 316,138 |
| 2024-04-02 | 9.190 | 9.200 | 9.070 | 9.140 | 9.140 | 56,461 |
| 2024-04-01 | 9.040 | 9.210 | 8.980 | 9.110 | 9.110 | 166,223 |
| 2024-03-28 | 8.850 | 9.020 | 8.800 | 9.000 | 9.000 | 356,828 |
| 2024-03-27 | 8.570 | 8.930 | 8.570 | 8.850 | 8.850 | 160,684 |
| 2024-03-26 | 8.710 | 8.780 | 8.570 | 8.650 | 8.650 | 144,604 |
| 2024-03-25 | 8.500 | 8.730 | 8.490 | 8.590 | 8.590 | 105,050 |
| 2024-03-22 | 8.650 | 8.650 | 8.490 | 8.560 | 8.560 | 78,271 |
| 2024-03-21 | 8.610 | 8.720 | 8.500 | 8.620 | 8.620 | 249,215 |
| 2024-03-20 | 8.010 | 8.640 | 8.010 | 8.580 | 8.580 | 193,564 |
| 2024-03-19 | 8.190 | 8.270 | 8.030 | 8.040 | 8.040 | 107,419 |
| 2024-03-18 | 8.490 | 8.490 | 8.220 | 8.230 | 8.230 | 100,603 |
| 2024-03-15 | 8.260 | 8.510 | 8.250 | 8.460 | 8.460 | 350,588 |
| 2024-03-14 | 8.540 | 8.540 | 8.270 | 8.310 | 8.310 | 174,072 |
| 2024-03-13 | 8.280 | 8.630 | 8.280 | 8.510 | 8.510 | 383,865 |
| 2024-03-12 | 8.220 | 8.280 | 8.180 | 8.240 | 8.240 | 52,505 |
| 2024-03-11 | 8.230 | 8.350 | 8.200 | 8.290 | 8.290 | 103,906 |
| 2024-03-08 | 8.150 | 8.500 | 8.150 | 8.300 | 8.300 | 205,725 |
| 2024-03-07 | 7.710 | 8.310 | 7.710 | 8.130 | 8.130 | 1,110,590 |
| 2024-03-06 | 7.680 | 7.870 | 7.680 | 7.790 | 7.790 | 101,991 |
| 2024-03-05 | 7.830 | 8.010 | 7.630 | 7.670 | 7.670 | 203,520 |
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.