Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.740 | 7.940 | 7.670 | 7.780 | 7.780 | 68,068 |
| 2024-03-01 | 7.650 | 8.090 | 7.490 | 7.740 | 7.740 | 168,022 |
| 2024-02-29 | 7.750 | 7.920 | 7.610 | 7.830 | 7.830 | 370,377 |
| 2024-02-28 | 7.930 | 7.930 | 7.610 | 7.620 | 7.620 | 263,923 |
| 2024-02-27 | 8.120 | 8.120 | 7.830 | 7.890 | 7.890 | 153,846 |
| 2024-02-26 | 8.180 | 8.200 | 8.070 | 8.100 | 8.100 | 111,229 |
| 2024-02-23 | 8.160 | 8.260 | 8.050 | 8.170 | 8.170 | 67,141 |
| 2024-02-22 | 8.130 | 8.200 | 8.020 | 8.150 | 8.150 | 174,378 |
| 2024-02-21 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 42,876 |
| 2024-02-20 | 8.160 | 8.285 | 8.000 | 8.030 | 8.030 | 130,576 |
| 2024-02-16 | 8.130 | 8.210 | 8.080 | 8.100 | 8.100 | 77,700 |
| 2024-02-15 | 8.110 | 8.300 | 8.100 | 8.140 | 8.140 | 266,892 |
| 2024-02-14 | 8.050 | 8.110 | 7.975 | 8.060 | 8.060 | 81,884 |
| 2024-02-13 | 8.000 | 8.110 | 7.900 | 8.000 | 8.000 | 162,569 |
| 2024-02-12 | 7.870 | 8.210 | 7.870 | 8.170 | 8.170 | 113,514 |
| 2024-02-09 | 8.030 | 8.030 | 7.860 | 7.960 | 7.960 | 119,440 |
| 2024-02-08 | 7.870 | 8.195 | 7.870 | 8.100 | 8.100 | 93,191 |
| 2024-02-07 | 7.800 | 7.940 | 7.800 | 7.880 | 7.880 | 211,359 |
| 2024-02-06 | 7.910 | 8.010 | 7.830 | 7.870 | 7.870 | 479,223 |
| 2024-02-05 | 8.070 | 8.110 | 7.870 | 7.950 | 7.950 | 233,702 |
| 2024-02-02 | 8.370 | 8.370 | 8.145 | 8.190 | 8.190 | 132,489 |
| 2024-02-01 | 8.330 | 8.430 | 8.150 | 8.390 | 8.390 | 1,857,763 |
| 2024-01-31 | 8.470 | 8.550 | 8.225 | 8.300 | 8.300 | 740,368 |
| 2024-01-30 | 8.700 | 8.820 | 8.440 | 8.520 | 8.520 | 238,657 |
| 2024-01-29 | 8.890 | 8.890 | 8.640 | 8.750 | 8.750 | 75,119 |
| 2024-01-26 | 8.790 | 8.860 | 8.700 | 8.840 | 8.840 | 46,365 |
| 2024-01-25 | 8.980 | 9.050 | 8.710 | 8.800 | 8.800 | 122,154 |
| 2024-01-24 | 8.950 | 9.030 | 8.775 | 8.910 | 8.910 | 147,641 |
| 2024-01-23 | 8.790 | 8.805 | 8.700 | 8.740 | 8.740 | 133,200 |
| 2024-01-22 | 8.860 | 8.860 | 8.660 | 8.730 | 8.730 | 68,365 |
| 2024-01-19 | 8.950 | 8.950 | 8.570 | 8.760 | 8.760 | 224,291 |
| 2024-01-18 | 9.020 | 9.020 | 8.710 | 8.740 | 8.740 | 148,029 |
| 2024-01-17 | 9.090 | 9.100 | 8.910 | 8.980 | 8.980 | 118,384 |
| 2024-01-16 | 9.370 | 9.370 | 9.090 | 9.160 | 9.160 | 125,785 |
| 2024-01-15 | 9.270 | 9.390 | 9.220 | 9.330 | 9.330 | 44,555 |
| 2024-01-12 | 9.040 | 9.230 | 9.040 | 9.190 | 9.190 | 84,050 |
| 2024-01-11 | 9.000 | 9.070 | 8.870 | 8.920 | 8.920 | 74,458 |
| 2024-01-10 | 8.940 | 8.940 | 8.760 | 8.840 | 8.840 | 61,755 |
| 2024-01-09 | 8.960 | 9.040 | 8.930 | 8.950 | 8.950 | 33,577 |
| 2024-01-08 | 9.010 | 9.120 | 8.930 | 9.020 | 9.020 | 67,972 |
| 2024-01-05 | 9.010 | 9.180 | 8.990 | 9.110 | 9.110 | 69,248 |
| 2024-01-04 | 9.160 | 9.300 | 9.080 | 9.140 | 9.140 | 45,185 |
| 2024-01-03 | 9.170 | 9.300 | 9.055 | 9.300 | 9.300 | 283,920 |
| 2024-01-02 | 9.140 | 9.400 | 9.140 | 9.310 | 9.310 | 139,617 |
| 2023-12-29 | 9.150 | 9.270 | 8.980 | 9.210 | 9.210 | 84,856 |
| 2023-12-28 | 9.340 | 9.340 | 9.040 | 9.040 | 9.040 | 69,394 |
| 2023-12-27 | 9.200 | 9.430 | 9.200 | 9.340 | 9.340 | 94,708 |
| 2023-12-22 | 9.010 | 9.300 | 9.010 | 9.260 | 9.260 | 130,813 |
| 2023-12-21 | 9.100 | 9.150 | 8.930 | 8.980 | 8.980 | 101,302 |
| 2023-12-20 | 9.280 | 9.330 | 9.010 | 9.030 | 9.030 | 74,179 |
| 2023-12-19 | 9.080 | 9.340 | 8.970 | 9.270 | 9.270 | 479,516 |
| 2023-12-18 | 9.200 | 9.200 | 9.010 | 9.020 | 9.020 | 182,825 |
| 2023-12-15 | 9.210 | 9.220 | 9.080 | 9.210 | 9.210 | 181,341 |
| 2023-12-14 | 8.880 | 9.180 | 8.550 | 9.170 | 9.170 | 242,330 |
| 2023-12-13 | 8.250 | 8.810 | 8.200 | 8.810 | 8.810 | 522,393 |
| 2023-12-12 | 8.450 | 8.475 | 8.140 | 8.230 | 8.230 | 266,905 |
| 2023-12-11 | 8.440 | 8.530 | 8.360 | 8.420 | 8.420 | 165,018 |
| 2023-12-08 | 8.240 | 8.730 | 8.140 | 8.570 | 8.570 | 1,299,724 |
| 2023-12-07 | 7.700 | 7.980 | 7.690 | 7.910 | 7.910 | 116,581 |
| 2023-12-06 | 7.630 | 7.810 | 7.630 | 7.680 | 7.680 | 37,833 |
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.