Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.750 | 8.860 | 8.740 | 8.790 | 8.790 | 62,342 |
| 2025-08-06 | 8.860 | 8.860 | 8.680 | 8.740 | 8.740 | 36,817 |
| 2025-08-05 | 8.790 | 8.930 | 8.730 | 8.770 | 8.770 | 55,090 |
| 2025-08-01 | 8.800 | 8.820 | 8.630 | 8.730 | 8.730 | 44,685 |
| 2025-07-31 | 8.630 | 8.850 | 8.570 | 8.790 | 8.790 | 109,216 |
| 2025-07-30 | 9.030 | 9.150 | 8.690 | 8.690 | 8.690 | 108,984 |
| 2025-07-29 | 9.290 | 9.290 | 9.050 | 9.060 | 9.060 | 60,532 |
| 2025-07-28 | 9.180 | 9.370 | 9.180 | 9.290 | 9.290 | 101,272 |
| 2025-07-25 | 9.220 | 9.310 | 9.075 | 9.280 | 9.280 | 114,074 |
| 2025-07-24 | 9.290 | 9.380 | 9.190 | 9.310 | 9.310 | 93,846 |
| 2025-07-23 | 9.210 | 9.450 | 9.200 | 9.350 | 9.350 | 120,361 |
| 2025-07-22 | 9.030 | 9.290 | 9.030 | 9.200 | 9.200 | 87,578 |
| 2025-07-21 | 8.850 | 9.280 | 8.850 | 9.050 | 9.050 | 102,743 |
| 2025-07-18 | 8.860 | 8.860 | 8.780 | 8.830 | 8.830 | 37,606 |
| 2025-07-17 | 8.880 | 8.960 | 8.810 | 8.930 | 8.930 | 110,903 |
| 2025-07-16 | 9.030 | 9.030 | 8.800 | 8.910 | 8.910 | 54,635 |
| 2025-07-15 | 8.860 | 9.060 | 8.770 | 9.030 | 9.030 | 74,762 |
| 2025-07-14 | 8.920 | 9.050 | 8.850 | 8.880 | 8.880 | 54,201 |
| 2025-07-11 | 8.960 | 9.320 | 8.890 | 9.060 | 9.060 | 119,564 |
| 2025-07-10 | 8.680 | 8.980 | 8.680 | 8.900 | 8.900 | 67,099 |
| 2025-07-09 | 8.810 | 8.920 | 8.810 | 8.840 | 8.840 | 43,103 |
| 2025-07-08 | 9.020 | 9.060 | 8.750 | 8.850 | 8.850 | 65,626 |
| 2025-07-07 | 9.140 | 9.240 | 8.810 | 9.060 | 9.060 | 75,061 |
| 2025-07-04 | 9.040 | 9.140 | 9.030 | 9.080 | 9.080 | 26,774 |
| 2025-07-03 | 9.230 | 9.230 | 8.980 | 9.010 | 9.010 | 59,982 |
| 2025-07-02 | 8.990 | 9.230 | 8.860 | 9.200 | 9.200 | 172,748 |
| 2025-06-30 | 8.790 | 8.940 | 8.790 | 8.860 | 8.860 | 55,689 |
| 2025-06-27 | 8.930 | 8.930 | 8.750 | 8.880 | 8.880 | 75,460 |
| 2025-06-26 | 8.760 | 8.950 | 8.680 | 8.860 | 8.860 | 131,624 |
| 2025-06-25 | 8.640 | 8.760 | 8.550 | 8.730 | 8.730 | 101,757 |
| 2025-06-24 | 8.620 | 8.670 | 8.510 | 8.600 | 8.600 | 129,527 |
| 2025-06-23 | 9.050 | 9.090 | 8.640 | 8.680 | 8.680 | 120,809 |
| 2025-06-20 | 9.120 | 9.200 | 8.910 | 9.000 | 9.000 | 114,606 |
| 2025-06-19 | 9.480 | 9.480 | 9.190 | 9.220 | 9.220 | 51,795 |
| 2025-06-18 | 9.450 | 9.450 | 9.300 | 9.320 | 9.320 | 89,903 |
| 2025-06-17 | 9.180 | 9.530 | 9.130 | 9.380 | 9.380 | 272,736 |
| 2025-06-16 | 9.000 | 9.310 | 9.000 | 9.100 | 9.100 | 165,615 |
| 2025-06-13 | 9.550 | 9.790 | 9.200 | 9.250 | 9.250 | 194,797 |
| 2025-06-12 | 8.670 | 9.900 | 8.525 | 9.760 | 9.760 | 575,681 |
| 2025-06-11 | 8.610 | 8.660 | 8.540 | 8.580 | 8.580 | 111,974 |
| 2025-06-10 | 8.500 | 8.680 | 8.460 | 8.660 | 8.660 | 127,065 |
| 2025-06-09 | 8.420 | 8.620 | 8.420 | 8.500 | 8.500 | 105,865 |
| 2025-06-06 | 8.410 | 8.550 | 8.270 | 8.410 | 8.410 | 158,999 |
| 2025-06-05 | 8.360 | 8.550 | 8.300 | 8.440 | 8.440 | 138,401 |
| 2025-06-04 | 8.140 | 8.370 | 8.140 | 8.200 | 8.200 | 271,212 |
| 2025-06-03 | 8.030 | 8.230 | 7.830 | 8.200 | 8.200 | 259,170 |
| 2025-06-02 | 8.080 | 8.120 | 7.950 | 7.990 | 7.990 | 217,579 |
| 2025-05-30 | 8.170 | 8.170 | 7.980 | 8.080 | 8.080 | 516,936 |
| 2025-05-29 | 8.370 | 8.370 | 8.040 | 8.060 | 8.060 | 121,910 |
| 2025-05-28 | 8.340 | 8.380 | 8.270 | 8.330 | 8.330 | 101,536 |
| 2025-05-27 | 8.430 | 8.510 | 8.340 | 8.360 | 8.360 | 80,898 |
| 2025-05-26 | 8.450 | 8.530 | 8.380 | 8.530 | 8.530 | 14,504 |
| 2025-05-23 | 8.190 | 8.400 | 8.190 | 8.330 | 8.330 | 75,081 |
| 2025-05-22 | 8.200 | 8.360 | 8.130 | 8.250 | 8.250 | 88,972 |
| 2025-05-21 | 8.370 | 8.400 | 8.190 | 8.200 | 8.200 | 79,536 |
| 2025-05-20 | 8.190 | 8.460 | 8.190 | 8.370 | 8.370 | 93,083 |
| 2025-05-16 | 8.250 | 8.260 | 8.140 | 8.250 | 8.250 | 99,579 |
| 2025-05-15 | 8.430 | 8.430 | 8.250 | 8.300 | 8.300 | 34,138 |
| 2025-05-14 | 8.460 | 8.510 | 8.310 | 8.430 | 8.430 | 39,573 |
| 2025-05-13 | 8.210 | 8.520 | 8.145 | 8.470 | 8.470 | 97,892 |
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.