Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.230 | 8.330 | 8.030 | 8.070 | 8.070 | 50,931 |
| 2022-01-06 | 8.370 | 8.370 | 7.970 | 8.180 | 8.180 | 141,877 |
| 2022-01-05 | 8.420 | 8.730 | 8.350 | 8.400 | 8.400 | 140,009 |
| 2022-01-04 | 8.460 | 8.540 | 8.110 | 8.450 | 8.450 | 183,773 |
| 2021-12-31 | 8.200 | 8.310 | 8.080 | 8.260 | 8.260 | 94,795 |
| 2021-12-30 | 8.140 | 8.320 | 8.060 | 8.160 | 8.160 | 153,154 |
| 2021-12-29 | 8.500 | 8.500 | 8.030 | 8.030 | 8.030 | 172,700 |
| 2021-12-24 | 8.050 | 8.160 | 8.050 | 8.110 | 8.110 | 15,440 |
| 2021-12-23 | 8.060 | 8.190 | 8.010 | 8.080 | 8.080 | 93,109 |
| 2021-12-22 | 7.830 | 8.250 | 7.830 | 8.060 | 8.060 | 90,800 |
| 2021-12-21 | 7.760 | 7.860 | 7.700 | 7.830 | 7.830 | 129,965 |
| 2021-12-20 | 7.750 | 7.800 | 7.530 | 7.650 | 7.650 | 74,608 |
| 2021-12-17 | 7.920 | 7.980 | 7.800 | 7.910 | 7.910 | 246,702 |
| 2021-12-16 | 7.870 | 8.050 | 7.870 | 7.970 | 7.970 | 231,593 |
| 2021-12-15 | 7.950 | 7.970 | 7.660 | 7.830 | 7.830 | 201,718 |
| 2021-12-14 | 8.080 | 8.160 | 7.970 | 7.980 | 7.980 | 94,034 |
| 2021-12-13 | 8.290 | 8.290 | 8.050 | 8.180 | 8.180 | 120,354 |
| 2021-12-10 | 8.540 | 8.560 | 8.065 | 8.290 | 8.290 | 160,702 |
| 2021-12-09 | 8.690 | 8.720 | 8.460 | 8.530 | 8.530 | 50,695 |
| 2021-12-08 | 8.900 | 8.930 | 8.700 | 8.780 | 8.780 | 39,393 |
| 2021-12-07 | 8.890 | 9.225 | 8.800 | 8.820 | 8.820 | 198,476 |
| 2021-12-06 | 8.600 | 8.740 | 8.450 | 8.690 | 8.690 | 132,465 |
| 2021-12-03 | 8.960 | 8.960 | 8.320 | 8.450 | 8.450 | 233,866 |
| 2021-12-02 | 8.450 | 8.720 | 8.450 | 8.530 | 8.530 | 197,520 |
| 2021-12-01 | 8.590 | 8.610 | 8.360 | 8.520 | 8.520 | 161,470 |
| 2021-11-30 | 9.040 | 9.190 | 8.330 | 8.600 | 8.600 | 206,200 |
| 2021-11-29 | 9.490 | 9.490 | 9.030 | 9.100 | 9.100 | 149,986 |
| 2021-11-26 | 9.260 | 9.370 | 9.100 | 9.310 | 9.310 | 129,772 |
| 2021-11-25 | 9.680 | 9.690 | 9.500 | 9.620 | 9.620 | 47,344 |
| 2021-11-24 | 9.390 | 9.620 | 9.270 | 9.530 | 9.530 | 48,883 |
| 2021-11-23 | 9.310 | 9.480 | 9.160 | 9.400 | 9.400 | 174,109 |
| 2021-11-22 | 9.150 | 9.330 | 9.010 | 9.310 | 9.310 | 83,701 |
| 2021-11-19 | 9.030 | 9.320 | 9.030 | 9.150 | 9.150 | 57,586 |
| 2021-11-18 | 9.200 | 9.320 | 9.070 | 9.120 | 9.120 | 77,713 |
| 2021-11-17 | 9.270 | 9.320 | 9.120 | 9.160 | 9.160 | 83,822 |
| 2021-11-16 | 9.230 | 9.310 | 9.100 | 9.270 | 9.270 | 65,023 |
| 2021-11-15 | 9.650 | 9.650 | 9.180 | 9.220 | 9.220 | 83,212 |
| 2021-11-12 | 9.600 | 9.790 | 9.600 | 9.710 | 9.710 | 73,681 |
| 2021-11-11 | 9.280 | 9.760 | 9.280 | 9.640 | 9.640 | 95,322 |
| 2021-11-10 | 9.210 | 9.410 | 9.200 | 9.270 | 9.270 | 52,225 |
| 2021-11-09 | 9.150 | 9.250 | 9.010 | 9.210 | 9.210 | 114,913 |
| 2021-11-08 | 8.920 | 9.230 | 8.900 | 9.150 | 9.150 | 201,243 |
| 2021-11-05 | 8.940 | 9.000 | 8.820 | 8.930 | 8.930 | 54,618 |
| 2021-11-04 | 8.840 | 9.020 | 8.800 | 8.920 | 8.920 | 61,722 |
| 2021-11-03 | 8.860 | 8.980 | 8.700 | 8.840 | 8.840 | 171,054 |
| 2021-11-02 | 9.130 | 9.190 | 8.750 | 8.900 | 8.900 | 234,871 |
| 2021-11-01 | 8.980 | 9.320 | 8.980 | 9.190 | 9.190 | 76,442 |
| 2021-10-29 | 8.850 | 8.960 | 8.540 | 8.910 | 8.910 | 178,103 |
| 2021-10-28 | 8.970 | 9.060 | 8.790 | 8.920 | 8.920 | 83,698 |
| 2021-10-27 | 9.330 | 9.440 | 8.950 | 8.970 | 8.970 | 117,406 |
| 2021-10-26 | 9.740 | 9.740 | 9.330 | 9.370 | 9.370 | 150,492 |
| 2021-10-25 | 9.410 | 9.830 | 9.390 | 9.790 | 9.790 | 277,398 |
| 2021-10-22 | 9.400 | 9.540 | 9.280 | 9.400 | 9.400 | 157,197 |
| 2021-10-21 | 9.310 | 9.550 | 9.290 | 9.380 | 9.380 | 122,044 |
| 2021-10-20 | 9.600 | 9.600 | 9.310 | 9.400 | 9.400 | 129,539 |
| 2021-10-19 | 9.480 | 9.570 | 9.340 | 9.510 | 9.510 | 140,042 |
| 2021-10-18 | 9.240 | 9.440 | 9.170 | 9.380 | 9.380 | 106,977 |
| 2021-10-15 | 9.000 | 9.470 | 9.000 | 9.280 | 9.280 | 195,792 |
| 2021-10-14 | 8.860 | 9.030 | 8.820 | 8.990 | 8.990 | 107,937 |
← NewerPage 21 of 21 · 1,259 trading days
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.