Major Drilling Group International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.420 | 8.600 | 8.420 | 8.600 | 8.600 | 27,541 |
| 2024-11-15 | 8.400 | 8.520 | 8.260 | 8.360 | 8.360 | 49,756 |
| 2024-11-14 | 8.260 | 8.440 | 8.260 | 8.400 | 8.400 | 82,200 |
| 2024-11-13 | 8.590 | 8.590 | 8.250 | 8.280 | 8.280 | 79,824 |
| 2024-11-12 | 8.610 | 8.630 | 8.400 | 8.460 | 8.460 | 73,410 |
| 2024-11-11 | 8.690 | 8.850 | 8.570 | 8.660 | 8.660 | 52,858 |
| 2024-11-08 | 9.030 | 9.045 | 8.775 | 8.850 | 8.850 | 41,403 |
| 2024-11-07 | 8.980 | 9.280 | 8.900 | 9.080 | 9.080 | 108,225 |
| 2024-11-06 | 8.860 | 9.010 | 8.590 | 8.910 | 8.910 | 180,369 |
| 2024-11-05 | 8.630 | 8.860 | 8.450 | 8.840 | 8.840 | 157,818 |
| 2024-11-04 | 8.320 | 8.320 | 8.110 | 8.150 | 8.150 | 38,270 |
| 2024-11-01 | 8.340 | 8.430 | 8.280 | 8.300 | 8.300 | 42,771 |
| 2024-10-31 | 8.460 | 8.480 | 8.110 | 8.380 | 8.380 | 114,281 |
| 2024-10-30 | 8.550 | 8.570 | 8.390 | 8.470 | 8.470 | 32,378 |
| 2024-10-29 | 8.350 | 8.570 | 8.330 | 8.510 | 8.510 | 76,534 |
| 2024-10-28 | 8.650 | 8.660 | 8.310 | 8.430 | 8.430 | 82,385 |
| 2024-10-25 | 8.690 | 8.750 | 8.580 | 8.670 | 8.670 | 66,662 |
| 2024-10-24 | 8.600 | 8.760 | 8.310 | 8.650 | 8.650 | 189,894 |
| 2024-10-23 | 8.460 | 8.650 | 8.440 | 8.480 | 8.480 | 90,498 |
| 2024-10-22 | 8.450 | 8.720 | 8.450 | 8.570 | 8.570 | 59,659 |
| 2024-10-21 | 8.900 | 8.900 | 8.530 | 8.600 | 8.600 | 43,025 |
| 2024-10-18 | 8.580 | 8.850 | 8.510 | 8.820 | 8.820 | 92,251 |
| 2024-10-17 | 8.640 | 8.640 | 8.470 | 8.570 | 8.570 | 63,338 |
| 2024-10-16 | 8.530 | 8.590 | 8.420 | 8.440 | 8.440 | 74,026 |
| 2024-10-15 | 8.310 | 8.530 | 8.260 | 8.520 | 8.520 | 43,277 |
| 2024-10-11 | 8.300 | 8.525 | 8.300 | 8.500 | 8.500 | 50,090 |
| 2024-10-10 | 8.210 | 8.460 | 8.120 | 8.400 | 8.400 | 112,979 |
| 2024-10-09 | 8.100 | 8.240 | 8.080 | 8.200 | 8.200 | 40,664 |
| 2024-10-08 | 8.210 | 8.210 | 8.000 | 8.150 | 8.150 | 87,116 |
| 2024-10-07 | 8.150 | 8.260 | 8.080 | 8.240 | 8.240 | 64,453 |
| 2024-10-04 | 8.290 | 8.290 | 8.090 | 8.190 | 8.190 | 61,635 |
| 2024-10-03 | 8.200 | 8.340 | 8.080 | 8.130 | 8.130 | 73,936 |
| 2024-10-02 | 8.420 | 8.480 | 8.200 | 8.260 | 8.260 | 85,733 |
| 2024-10-01 | 8.370 | 8.460 | 8.250 | 8.420 | 8.420 | 42,928 |
| 2024-09-30 | 8.390 | 8.500 | 8.310 | 8.370 | 8.370 | 84,703 |
| 2024-09-27 | 8.440 | 8.510 | 8.390 | 8.500 | 8.500 | 126,698 |
| 2024-09-26 | 8.420 | 8.600 | 8.400 | 8.430 | 8.430 | 109,870 |
| 2024-09-25 | 8.420 | 8.420 | 8.300 | 8.300 | 8.300 | 14,346 |
| 2024-09-24 | 8.290 | 8.440 | 8.180 | 8.440 | 8.440 | 85,913 |
| 2024-09-23 | 8.180 | 8.230 | 8.080 | 8.170 | 8.170 | 84,959 |
| 2024-09-20 | 8.070 | 8.210 | 8.070 | 8.170 | 8.170 | 117,930 |
| 2024-09-19 | 7.970 | 8.150 | 7.970 | 8.090 | 8.090 | 121,873 |
| 2024-09-18 | 7.860 | 7.950 | 7.650 | 7.820 | 7.820 | 128,505 |
| 2024-09-17 | 7.840 | 8.010 | 7.770 | 7.850 | 7.850 | 112,788 |
| 2024-09-16 | 7.980 | 8.040 | 7.730 | 7.840 | 7.840 | 76,334 |
| 2024-09-13 | 7.960 | 8.170 | 7.910 | 8.000 | 8.000 | 100,058 |
| 2024-09-12 | 7.560 | 7.980 | 7.520 | 7.960 | 7.960 | 157,119 |
| 2024-09-11 | 7.140 | 7.520 | 6.980 | 7.520 | 7.520 | 174,339 |
| 2024-09-10 | 7.480 | 7.480 | 7.130 | 7.290 | 7.290 | 167,507 |
| 2024-09-09 | 7.550 | 7.700 | 7.420 | 7.470 | 7.470 | 160,562 |
| 2024-09-06 | 8.170 | 8.170 | 7.500 | 7.620 | 7.620 | 282,303 |
| 2024-09-05 | 8.010 | 8.310 | 7.650 | 7.940 | 7.940 | 466,990 |
| 2024-09-04 | 8.940 | 9.110 | 8.910 | 8.990 | 8.990 | 34,521 |
| 2024-09-03 | 9.250 | 9.290 | 8.840 | 8.890 | 8.890 | 66,337 |
| 2024-08-30 | 9.470 | 9.490 | 9.330 | 9.460 | 9.460 | 50,321 |
| 2024-08-29 | 9.500 | 9.610 | 9.410 | 9.460 | 9.460 | 34,529 |
| 2024-08-28 | 9.420 | 9.490 | 9.370 | 9.470 | 9.470 | 25,239 |
| 2024-08-27 | 9.590 | 9.740 | 9.460 | 9.500 | 9.500 | 17,866 |
| 2024-08-26 | 9.600 | 9.750 | 9.600 | 9.700 | 9.700 | 18,713 |
| 2024-08-23 | 9.660 | 9.770 | 9.580 | 9.580 | 9.580 | 39,056 |
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.