Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 7.640 | 7.720 | 7.580 | 7.670 | 7.670 | 252,976 |
| 2023-12-04 | 7.790 | 7.910 | 7.690 | 7.700 | 7.700 | 79,257 |
| 2023-12-01 | 7.710 | 7.920 | 7.660 | 7.800 | 7.800 | 612,642 |
| 2023-11-30 | 7.680 | 7.740 | 7.570 | 7.710 | 7.710 | 97,122 |
| 2023-11-29 | 7.540 | 7.760 | 7.450 | 7.690 | 7.690 | 230,622 |
| 2023-11-28 | 7.240 | 7.550 | 7.190 | 7.520 | 7.520 | 322,026 |
| 2023-11-27 | 7.440 | 7.460 | 7.200 | 7.220 | 7.220 | 76,646 |
| 2023-11-24 | 7.320 | 7.510 | 7.320 | 7.440 | 7.440 | 22,227 |
| 2023-11-23 | 7.570 | 7.570 | 7.350 | 7.350 | 7.350 | 20,101 |
| 2023-11-22 | 7.520 | 7.520 | 7.295 | 7.350 | 7.350 | 98,614 |
| 2023-11-21 | 7.430 | 7.620 | 7.370 | 7.390 | 7.390 | 67,500 |
| 2023-11-20 | 7.380 | 7.540 | 7.380 | 7.410 | 7.410 | 44,630 |
| 2023-11-17 | 7.290 | 7.375 | 7.240 | 7.360 | 7.360 | 203,358 |
| 2023-11-16 | 7.280 | 7.400 | 7.180 | 7.320 | 7.320 | 125,900 |
| 2023-11-15 | 7.100 | 7.530 | 7.100 | 7.320 | 7.320 | 336,879 |
| 2023-11-14 | 7.180 | 7.200 | 7.050 | 7.170 | 7.170 | 166,507 |
| 2023-11-13 | 6.990 | 7.060 | 6.930 | 7.000 | 7.000 | 422,776 |
| 2023-11-10 | 7.200 | 7.210 | 6.900 | 6.980 | 6.980 | 164,319 |
| 2023-11-09 | 7.320 | 7.510 | 7.160 | 7.200 | 7.200 | 108,343 |
| 2023-11-08 | 6.980 | 7.320 | 6.810 | 7.300 | 7.300 | 4,131,250 |
| 2023-11-07 | 7.100 | 7.150 | 6.960 | 6.970 | 6.970 | 293,599 |
| 2023-11-06 | 7.180 | 7.210 | 7.120 | 7.120 | 7.120 | 389,843 |
| 2023-11-03 | 7.390 | 7.390 | 7.150 | 7.180 | 7.180 | 320,325 |
| 2023-11-02 | 7.330 | 7.370 | 7.270 | 7.300 | 7.300 | 250,832 |
| 2023-11-01 | 7.350 | 7.410 | 7.180 | 7.270 | 7.270 | 294,974 |
| 2023-10-31 | 7.510 | 7.640 | 7.340 | 7.340 | 7.340 | 114,426 |
| 2023-10-30 | 7.870 | 7.870 | 7.600 | 7.620 | 7.620 | 57,584 |
| 2023-10-27 | 7.680 | 7.800 | 7.540 | 7.730 | 7.730 | 236,439 |
| 2023-10-26 | 7.660 | 7.720 | 7.520 | 7.670 | 7.670 | 111,262 |
| 2023-10-25 | 7.740 | 7.860 | 7.680 | 7.720 | 7.720 | 30,067 |
| 2023-10-24 | 7.740 | 7.900 | 7.650 | 7.790 | 7.790 | 144,464 |
| 2023-10-23 | 7.970 | 7.980 | 7.720 | 7.760 | 7.760 | 54,907 |
| 2023-10-20 | 7.960 | 8.160 | 7.940 | 8.010 | 8.010 | 306,898 |
| 2023-10-19 | 8.050 | 8.080 | 7.930 | 7.940 | 7.940 | 235,846 |
| 2023-10-18 | 8.170 | 8.320 | 8.010 | 8.040 | 8.040 | 436,538 |
| 2023-10-17 | 7.940 | 8.250 | 7.940 | 8.200 | 8.200 | 73,791 |
| 2023-10-16 | 8.100 | 8.180 | 8.010 | 8.050 | 8.050 | 24,186 |
| 2023-10-13 | 7.920 | 8.160 | 7.920 | 8.060 | 8.060 | 126,154 |
| 2023-10-12 | 8.250 | 8.260 | 7.890 | 7.910 | 7.910 | 79,823 |
| 2023-10-11 | 8.170 | 8.310 | 8.100 | 8.260 | 8.260 | 111,815 |
| 2023-10-10 | 8.110 | 8.270 | 8.110 | 8.140 | 8.140 | 60,887 |
| 2023-10-06 | 7.930 | 8.230 | 7.930 | 8.150 | 8.150 | 88,626 |
| 2023-10-05 | 8.050 | 8.060 | 7.840 | 7.980 | 7.980 | 75,608 |
| 2023-10-04 | 8.050 | 8.050 | 7.875 | 7.960 | 7.960 | 121,411 |
| 2023-10-03 | 8.060 | 8.230 | 8.020 | 8.040 | 8.040 | 107,538 |
| 2023-10-02 | 8.280 | 8.315 | 8.030 | 8.130 | 8.130 | 85,543 |
| 2023-09-29 | 8.310 | 8.380 | 8.260 | 8.270 | 8.270 | 73,263 |
| 2023-09-28 | 8.420 | 8.420 | 8.270 | 8.330 | 8.330 | 118,308 |
| 2023-09-27 | 8.120 | 8.320 | 8.120 | 8.300 | 8.300 | 117,522 |
| 2023-09-26 | 8.250 | 8.400 | 8.190 | 8.200 | 8.200 | 110,965 |
| 2023-09-25 | 8.260 | 8.460 | 8.260 | 8.320 | 8.320 | 121,936 |
| 2023-09-22 | 8.340 | 8.530 | 8.335 | 8.420 | 8.420 | 84,106 |
| 2023-09-21 | 8.410 | 8.460 | 8.270 | 8.320 | 8.320 | 79,383 |
| 2023-09-20 | 8.520 | 8.590 | 8.410 | 8.430 | 8.430 | 69,379 |
| 2023-09-19 | 8.480 | 8.670 | 8.450 | 8.480 | 8.480 | 58,964 |
| 2023-09-18 | 8.560 | 8.630 | 8.330 | 8.530 | 8.530 | 66,681 |
| 2023-09-15 | 8.550 | 8.720 | 8.530 | 8.550 | 8.550 | 105,693 |
| 2023-09-14 | 8.580 | 8.680 | 8.500 | 8.560 | 8.560 | 56,596 |
| 2023-09-13 | 8.380 | 8.600 | 8.360 | 8.510 | 8.510 | 82,581 |
| 2023-09-12 | 8.530 | 8.605 | 8.350 | 8.370 | 8.370 | 104,482 |
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.