Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.440 | 8.440 | 8.170 | 8.240 | 8.240 | 100,499 |
| 2025-05-09 | 8.540 | 8.540 | 8.060 | 8.210 | 8.210 | 312,068 |
| 2025-05-08 | 8.500 | 8.820 | 8.475 | 8.610 | 8.610 | 101,444 |
| 2025-05-07 | 8.440 | 8.460 | 8.230 | 8.440 | 8.440 | 252,821 |
| 2025-05-06 | 8.290 | 8.470 | 8.270 | 8.460 | 8.460 | 34,565 |
| 2025-05-05 | 8.310 | 8.350 | 8.230 | 8.290 | 8.290 | 70,373 |
| 2025-05-02 | 8.550 | 8.550 | 8.310 | 8.340 | 8.340 | 44,821 |
| 2025-05-01 | 8.650 | 8.740 | 8.390 | 8.400 | 8.400 | 66,449 |
| 2025-04-30 | 8.650 | 8.820 | 8.510 | 8.720 | 8.720 | 172,888 |
| 2025-04-29 | 8.870 | 8.870 | 8.650 | 8.700 | 8.700 | 83,758 |
| 2025-04-28 | 8.900 | 8.940 | 8.685 | 8.940 | 8.940 | 87,171 |
| 2025-04-25 | 8.810 | 8.810 | 8.580 | 8.790 | 8.790 | 101,609 |
| 2025-04-24 | 8.630 | 8.980 | 8.550 | 8.900 | 8.900 | 172,791 |
| 2025-04-23 | 8.470 | 8.570 | 8.270 | 8.500 | 8.500 | 106,541 |
| 2025-04-22 | 8.590 | 8.650 | 8.410 | 8.470 | 8.470 | 177,695 |
| 2025-04-21 | 8.300 | 8.580 | 8.300 | 8.540 | 8.540 | 228,202 |
| 2025-04-17 | 8.430 | 8.460 | 8.150 | 8.300 | 8.300 | 81,361 |
| 2025-04-16 | 8.380 | 8.430 | 8.220 | 8.410 | 8.410 | 152,886 |
| 2025-04-15 | 7.860 | 8.280 | 7.860 | 8.270 | 8.270 | 139,111 |
| 2025-04-14 | 7.900 | 7.910 | 7.630 | 7.800 | 7.800 | 71,323 |
| 2025-04-11 | 7.430 | 7.800 | 7.420 | 7.760 | 7.760 | 169,650 |
| 2025-04-10 | 7.430 | 7.760 | 7.225 | 7.310 | 7.310 | 300,223 |
| 2025-04-09 | 6.570 | 7.660 | 6.560 | 7.630 | 7.630 | 332,271 |
| 2025-04-08 | 6.960 | 6.980 | 6.510 | 6.590 | 6.590 | 243,936 |
| 2025-04-07 | 6.700 | 7.090 | 6.525 | 6.750 | 6.750 | 336,690 |
| 2025-04-04 | 7.250 | 7.360 | 6.690 | 6.940 | 6.940 | 244,193 |
| 2025-04-03 | 7.840 | 7.920 | 7.550 | 7.580 | 7.580 | 160,955 |
| 2025-04-02 | 8.090 | 8.190 | 7.950 | 8.180 | 8.180 | 53,773 |
| 2025-04-01 | 8.040 | 8.230 | 7.960 | 8.160 | 8.160 | 99,585 |
| 2025-03-31 | 7.850 | 8.140 | 7.540 | 8.020 | 8.020 | 224,518 |
| 2025-03-28 | 8.210 | 8.220 | 7.770 | 7.920 | 7.920 | 629,895 |
| 2025-03-27 | 8.220 | 8.340 | 8.140 | 8.140 | 8.140 | 534,794 |
| 2025-03-26 | 8.140 | 8.310 | 8.040 | 8.210 | 8.210 | 326,614 |
| 2025-03-25 | 7.920 | 8.330 | 7.920 | 8.120 | 8.120 | 199,018 |
| 2025-03-24 | 7.800 | 7.930 | 7.770 | 7.910 | 7.910 | 148,975 |
| 2025-03-21 | 7.600 | 7.755 | 7.600 | 7.700 | 7.700 | 199,746 |
| 2025-03-20 | 7.640 | 7.770 | 7.610 | 7.760 | 7.760 | 140,186 |
| 2025-03-19 | 7.560 | 7.790 | 7.560 | 7.700 | 7.700 | 125,186 |
| 2025-03-18 | 7.570 | 7.720 | 7.570 | 7.630 | 7.630 | 100,762 |
| 2025-03-17 | 7.580 | 7.610 | 7.420 | 7.570 | 7.570 | 137,796 |
| 2025-03-14 | 7.500 | 7.690 | 7.490 | 7.520 | 7.520 | 125,464 |
| 2025-03-13 | 7.470 | 7.640 | 7.410 | 7.450 | 7.450 | 99,472 |
| 2025-03-12 | 7.600 | 7.670 | 7.350 | 7.480 | 7.480 | 205,212 |
| 2025-03-11 | 7.260 | 7.700 | 7.190 | 7.600 | 7.600 | 332,791 |
| 2025-03-10 | 7.830 | 7.860 | 7.100 | 7.170 | 7.170 | 321,740 |
| 2025-03-07 | 8.540 | 8.540 | 7.410 | 8.000 | 8.000 | 524,415 |
| 2025-03-06 | 8.020 | 8.050 | 7.690 | 7.780 | 7.780 | 209,669 |
| 2025-03-05 | 8.060 | 8.230 | 7.960 | 8.070 | 8.070 | 345,534 |
| 2025-03-04 | 8.010 | 8.210 | 7.810 | 8.020 | 8.020 | 223,760 |
| 2025-03-03 | 8.280 | 8.340 | 8.030 | 8.070 | 8.070 | 120,385 |
| 2025-02-28 | 8.230 | 8.310 | 8.150 | 8.220 | 8.220 | 147,594 |
| 2025-02-27 | 8.550 | 8.590 | 8.250 | 8.320 | 8.320 | 236,473 |
| 2025-02-26 | 8.980 | 9.080 | 8.560 | 8.590 | 8.590 | 203,828 |
| 2025-02-25 | 8.850 | 9.030 | 8.840 | 8.980 | 8.980 | 165,376 |
| 2025-02-24 | 8.820 | 8.960 | 8.710 | 8.900 | 8.900 | 107,279 |
| 2025-02-21 | 8.990 | 8.990 | 8.730 | 8.770 | 8.770 | 189,997 |
| 2025-02-20 | 9.020 | 9.130 | 9.000 | 9.020 | 9.020 | 72,027 |
| 2025-02-19 | 9.060 | 9.140 | 8.950 | 9.060 | 9.060 | 123,777 |
| 2025-02-18 | 9.150 | 9.150 | 9.060 | 9.080 | 9.080 | 54,516 |
| 2025-02-14 | 9.320 | 9.320 | 9.080 | 9.130 | 9.130 | 38,600 |
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.