Canada markets close in 1 hour 11 minutes

MDA Space Ltd. (MDA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.11-0.10 (-0.76%)
As of 02:48PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202413.3813.4513.0113.1113.1195,101
May 14, 202413.4713.6113.1813.2113.21130,100
May 13, 202413.9014.1313.5013.5413.54505,500
May 10, 202413.9914.1413.3214.0014.00461,600
May 09, 202414.9014.9913.4313.8913.891,116,900
May 08, 202415.1115.2714.8614.8914.89155,900
May 07, 202415.0715.4514.9415.2915.29304,100
May 06, 202414.7515.0714.5215.0715.07226,900
May 03, 202414.6514.7514.5814.6414.6499,000
May 02, 202414.7214.7514.3014.5914.59145,200
May 01, 202414.1214.7014.1214.5814.58107,300
Apr 30, 202414.7314.7614.2114.2214.22128,400
Apr 29, 202414.6114.7814.5514.7514.75154,000
Apr 26, 202414.7414.9014.6214.7314.7378,200
Apr 25, 202414.5014.7114.2814.6914.6991,300
Apr 24, 202414.7914.9014.5814.6614.66104,500
Apr 23, 202414.3214.8814.3214.7314.73124,400
Apr 22, 202414.5814.7014.1514.2714.2783,400
Apr 19, 202414.4014.5514.2914.4514.45175,500
Apr 18, 202414.3214.6014.2514.4714.47115,600
Apr 17, 202414.2914.4914.1514.2314.2377,600
Apr 16, 202414.3814.4314.1514.2814.28107,000
Apr 15, 202414.5714.5914.2214.3114.31144,100
Apr 12, 202414.9014.9014.4914.5314.53116,500
Apr 11, 202414.7014.9014.6614.8814.8874,800
Apr 10, 202414.2814.6914.1714.6314.63126,800
Apr 09, 202414.5214.5214.2014.3314.3387,500
Apr 08, 202414.5514.5814.3514.4414.4457,100
Apr 05, 202414.3314.5414.3214.5114.51126,000
Apr 04, 202414.7314.7814.5014.5614.56104,200
Apr 03, 202414.5714.6914.2914.6114.61116,500
Apr 02, 202414.8014.8114.4514.5814.58190,600
Apr 01, 202414.9315.3314.8114.9314.93330,700
Mar 28, 202414.4514.8814.4214.7114.71152,000
Mar 27, 202414.6114.7514.4514.5214.52166,700
Mar 26, 202414.4014.8514.2514.6014.60185,700
Mar 25, 202414.3214.7814.3214.5314.53200,500
Mar 22, 202413.9614.4013.9014.3314.33145,100
Mar 21, 202414.1014.1013.8913.9613.96147,900
Mar 20, 202414.1014.3313.9514.0514.05128,600
Mar 19, 202413.9114.2213.7414.1814.18132,400
Mar 18, 202414.1714.2613.9214.0214.02134,400
Mar 15, 202414.4514.6614.0014.1214.122,618,100
Mar 14, 202414.6714.7614.4714.5814.58160,600
Mar 13, 202414.5414.8214.5414.7214.72218,200
Mar 12, 202414.9215.0014.4514.5714.57209,900
Mar 11, 202414.9215.0414.6714.9214.92247,200
Mar 08, 202414.4914.9714.4614.8414.84203,000
Mar 07, 202415.0015.0714.5214.5914.59669,200
Mar 06, 202415.0315.1614.8414.9614.96667,700
Mar 05, 202415.0115.3914.9414.9914.991,225,800
Mar 04, 202414.9415.3514.8015.0515.05701,900
Mar 01, 202414.4714.7914.1614.7114.71392,300
Feb 29, 202414.2814.8514.2414.6614.661,015,900
Feb 28, 202414.3014.5312.6514.1614.16376,200
Feb 27, 202414.2214.2814.0014.0814.08220,000
Feb 26, 202414.0114.3413.8714.2914.29302,800
Feb 23, 202414.0014.0013.8114.0014.00234,500
Feb 22, 202413.8514.0313.7513.8913.89153,200
Feb 21, 202413.9213.9213.5513.7813.78212,400
Feb 20, 202414.2014.2013.8713.9813.98203,400
Feb 16, 202413.8014.0813.5614.0214.02335,700
Feb 15, 202413.6213.8413.4013.7913.79377,400
Feb 14, 202413.1313.6012.8613.5713.57526,300
Feb 13, 202413.0013.3013.0013.1413.14210,700
Feb 12, 202412.5513.3012.4813.0513.05393,700
Feb 09, 202411.9812.5511.9812.5312.53294,900
Feb 08, 202411.7811.9711.6911.9511.95103,200
Feb 07, 202411.5211.7611.3611.7511.7575,300
Feb 06, 202411.3911.5711.3211.5211.5256,500
Feb 05, 202411.3411.5311.2411.3911.39105,300
Feb 02, 202411.2811.5011.2011.5011.5049,900
Feb 01, 202411.1711.3711.0811.2411.2431,000
Jan 31, 202411.3111.3511.1611.1711.1773,900
Jan 30, 202411.4211.4211.2211.3211.3236,200
Jan 29, 202411.3111.5211.2111.4511.4538,500
Jan 26, 202411.6111.6311.2411.2511.2571,900
Jan 25, 202411.5311.6611.4411.6311.63158,200
Jan 24, 202411.4211.6411.4211.5511.5597,400
Jan 23, 202411.2111.4211.1711.4111.4160,600
Jan 22, 202411.0911.3311.0411.2211.2251,100
Jan 19, 202411.2411.3410.8710.9710.9747,600
Jan 18, 202411.0911.3111.0911.2711.2770,000
Jan 17, 202411.0011.2210.8411.2011.20292,000
Jan 16, 202410.7111.2010.7111.1311.1389,600
Jan 15, 202410.7810.8410.6510.7910.7924,300
Jan 12, 202410.8111.0010.8010.8010.8080,300
Jan 11, 202411.0511.0510.8010.9110.9162,400
Jan 10, 202411.0211.0510.6610.9310.93210,700
Jan 09, 202411.4011.4111.0111.0211.02101,500
Jan 08, 202411.2511.4411.1311.4011.40359,800
Jan 05, 202411.0811.3011.0511.2211.2261,500
Jan 04, 202411.2411.2511.0411.1411.1462,200
Jan 03, 202411.0911.1710.9011.1411.14110,800
Jan 02, 202411.5911.5911.2011.2511.2573,000
Dec 29, 202311.6011.6011.4311.5211.5255,800
Dec 28, 202311.6211.7611.4711.4711.4753,100
Dec 27, 202311.2011.6711.2011.6211.62109,300
Dec 22, 202311.3111.3911.1811.2611.26189,700
Dec 21, 202311.4611.5211.2211.2611.26183,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...