Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 10.340 | 10.460 | 10.110 | 10.150 | 10.150 | 52,523 |
| 2022-12-16 | 10.010 | 10.540 | 9.830 | 10.420 | 10.420 | 182,731 |
| 2022-12-15 | 10.570 | 10.570 | 9.870 | 10.080 | 10.080 | 124,482 |
| 2022-12-14 | 10.410 | 10.700 | 10.280 | 10.650 | 10.650 | 147,572 |
| 2022-12-13 | 10.100 | 10.500 | 10.090 | 10.390 | 10.390 | 155,775 |
| 2022-12-12 | 9.980 | 10.150 | 9.800 | 9.820 | 9.820 | 128,652 |
| 2022-12-09 | 9.990 | 10.100 | 9.380 | 9.950 | 9.950 | 146,795 |
| 2022-12-08 | 9.600 | 9.710 | 9.340 | 9.710 | 9.710 | 65,758 |
| 2022-12-07 | 9.030 | 9.490 | 9.030 | 9.380 | 9.380 | 270,856 |
| 2022-12-06 | 9.420 | 9.450 | 9.050 | 9.110 | 9.110 | 64,580 |
| 2022-12-05 | 9.490 | 9.720 | 9.200 | 9.270 | 9.270 | 32,927 |
| 2022-12-02 | 9.380 | 9.640 | 9.250 | 9.640 | 9.640 | 38,816 |
| 2022-12-01 | 9.310 | 9.470 | 9.180 | 9.470 | 9.470 | 106,643 |
| 2022-11-30 | 8.640 | 9.270 | 8.570 | 9.210 | 9.210 | 206,618 |
| 2022-11-29 | 8.370 | 8.580 | 8.370 | 8.540 | 8.540 | 12,974 |
| 2022-11-28 | 8.530 | 8.620 | 8.200 | 8.300 | 8.300 | 91,848 |
| 2022-11-25 | 9.180 | 9.180 | 8.600 | 8.720 | 8.720 | 44,137 |
| 2022-11-24 | 9.220 | 9.220 | 9.030 | 9.200 | 9.200 | 9,355 |
| 2022-11-23 | 8.940 | 9.090 | 8.940 | 9.040 | 9.040 | 19,094 |
| 2022-11-22 | 9.020 | 9.140 | 8.970 | 8.980 | 8.980 | 76,999 |
| 2022-11-21 | 9.070 | 9.070 | 8.720 | 8.980 | 8.980 | 23,158 |
| 2022-11-18 | 8.860 | 9.210 | 8.580 | 9.060 | 9.060 | 139,406 |
| 2022-11-17 | 8.830 | 8.870 | 8.620 | 8.630 | 8.630 | 55,998 |
| 2022-11-16 | 8.690 | 9.000 | 8.690 | 8.820 | 8.820 | 42,877 |
| 2022-11-15 | 8.970 | 9.100 | 8.870 | 8.870 | 8.870 | 55,022 |
| 2022-11-14 | 8.870 | 9.210 | 8.870 | 9.040 | 9.040 | 74,826 |
| 2022-11-11 | 8.850 | 8.950 | 8.770 | 8.900 | 8.900 | 32,204 |
| 2022-11-10 | 8.720 | 8.910 | 8.610 | 8.840 | 8.840 | 39,455 |
| 2022-11-09 | 8.450 | 8.600 | 8.350 | 8.350 | 8.350 | 55,167 |
| 2022-11-08 | 7.950 | 8.550 | 7.950 | 8.460 | 8.460 | 151,712 |
| 2022-11-07 | 8.070 | 8.070 | 7.840 | 7.950 | 7.950 | 87,362 |
| 2022-11-04 | 7.820 | 8.320 | 7.820 | 8.060 | 8.060 | 74,094 |
| 2022-11-03 | 7.790 | 7.880 | 7.580 | 7.640 | 7.640 | 69,907 |
| 2022-11-02 | 8.390 | 8.400 | 7.790 | 7.790 | 7.790 | 60,445 |
| 2022-11-01 | 8.260 | 8.440 | 8.230 | 8.390 | 8.390 | 85,368 |
| 2022-10-31 | 8.090 | 8.260 | 7.995 | 8.200 | 8.200 | 80,894 |
| 2022-10-28 | 7.950 | 8.150 | 7.900 | 8.150 | 8.150 | 40,572 |
| 2022-10-27 | 8.120 | 8.220 | 7.960 | 7.970 | 7.970 | 113,630 |
| 2022-10-26 | 7.830 | 8.430 | 7.830 | 8.120 | 8.120 | 76,785 |
| 2022-10-25 | 7.720 | 8.000 | 7.720 | 7.880 | 7.880 | 37,281 |
| 2022-10-24 | 7.980 | 8.010 | 7.750 | 7.930 | 7.930 | 36,108 |
| 2022-10-21 | 7.670 | 8.030 | 7.570 | 7.960 | 7.960 | 122,022 |
| 2022-10-20 | 7.770 | 7.950 | 7.670 | 7.700 | 7.700 | 37,510 |
| 2022-10-19 | 7.860 | 7.860 | 7.700 | 7.760 | 7.760 | 35,894 |
| 2022-10-18 | 8.080 | 8.140 | 7.820 | 7.940 | 7.940 | 97,712 |
| 2022-10-17 | 8.240 | 8.370 | 7.950 | 7.990 | 7.990 | 72,281 |
| 2022-10-14 | 7.900 | 8.170 | 7.870 | 8.130 | 8.130 | 195,165 |
| 2022-10-13 | 7.410 | 7.900 | 7.290 | 7.890 | 7.890 | 132,599 |
| 2022-10-12 | 7.790 | 7.790 | 7.570 | 7.600 | 7.600 | 56,722 |
| 2022-10-11 | 7.900 | 8.080 | 7.850 | 7.850 | 7.850 | 72,124 |
| 2022-10-07 | 8.520 | 8.520 | 7.980 | 8.020 | 8.020 | 168,463 |
| 2022-10-06 | 8.590 | 8.730 | 8.480 | 8.550 | 8.550 | 117,141 |
| 2022-10-05 | 8.560 | 8.680 | 8.320 | 8.600 | 8.600 | 269,761 |
| 2022-10-04 | 8.500 | 8.795 | 8.440 | 8.590 | 8.590 | 191,260 |
| 2022-10-03 | 8.340 | 8.480 | 8.220 | 8.380 | 8.380 | 239,490 |
| 2022-09-30 | 8.020 | 8.380 | 8.010 | 8.310 | 8.310 | 122,070 |
| 2022-09-29 | 7.990 | 8.130 | 7.880 | 8.070 | 8.070 | 99,543 |
| 2022-09-28 | 8.000 | 8.130 | 7.750 | 8.030 | 8.030 | 362,513 |
| 2022-09-27 | 7.520 | 7.920 | 7.250 | 7.810 | 7.810 | 387,660 |
| 2022-09-26 | 7.600 | 7.860 | 7.300 | 7.340 | 7.340 | 172,592 |
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.