Canada markets close in 1 minute

MDA Ltd. (MDA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.66+0.75 (+8.42%)
As of 03:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20229.099.759.099.669.66161,705
May 16, 20229.239.338.878.918.9146,500
May 13, 20228.379.358.379.249.24168,400
May 12, 20228.368.778.068.328.32196,900
May 11, 20228.849.188.458.508.50144,000
May 10, 20228.738.758.178.248.24229,500
May 09, 20228.838.838.508.518.5181,100
May 06, 20228.849.178.648.848.84103,900
May 05, 20229.799.798.608.888.88188,400
May 04, 20229.089.858.889.759.75239,400
May 03, 20228.899.218.729.099.09278,100
May 02, 20228.898.918.658.728.72117,900
Apr 29, 20229.319.518.808.848.84226,100
Apr 28, 20229.129.418.999.419.4161,200
Apr 27, 20229.089.098.868.968.96180,500
Apr 26, 20229.389.389.019.049.04123,200
Apr 25, 20229.379.499.249.449.4471,900
Apr 22, 20229.709.799.459.509.50113,700
Apr 21, 20229.839.849.529.769.76117,700
Apr 20, 20229.699.859.459.859.85193,700
Apr 19, 20229.389.809.359.709.7098,400
Apr 18, 20229.669.709.259.339.33313,700
Apr 14, 20229.609.769.569.669.66235,800
Apr 13, 20229.729.809.639.659.6560,500
Apr 12, 20229.699.869.579.739.7361,900
Apr 11, 20229.719.909.679.699.6961,700
Apr 08, 202210.0010.009.689.729.7280,300
Apr 07, 202210.1410.149.809.909.90121,400
Apr 06, 202210.0010.099.7510.0410.04241,300
Apr 05, 202210.1010.279.9710.0810.0875,800
Apr 04, 202210.2810.299.9010.2310.2371,300
Apr 01, 202210.3510.359.9110.1710.1784,200
Mar 31, 202210.3410.4810.2010.3210.3246,800
Mar 30, 202210.2910.4610.1710.2710.2752,400
Mar 29, 202210.4310.6210.1710.4310.43128,700
Mar 28, 202210.4910.4910.1710.2810.2862,300
Mar 25, 202210.8810.8810.2610.3310.3376,200
Mar 24, 202211.2411.2410.7410.8210.82180,000
Mar 23, 202211.6211.6211.0311.1211.12258,500
Mar 22, 202211.0611.4611.0611.4211.42124,300
Mar 21, 202211.2011.3610.9911.0511.05149,200
Mar 18, 202211.0111.2610.8511.1511.15268,200
Mar 17, 202210.3411.4110.3410.9510.95401,000
Mar 16, 202210.0010.209.9110.1010.10379,200
Mar 15, 20229.739.969.609.809.80191,900
Mar 14, 202210.0010.009.629.699.69103,400
Mar 11, 20229.649.909.499.879.87145,500
Mar 10, 20229.369.709.079.489.48150,400
Mar 09, 20229.109.128.898.938.93196,600
Mar 08, 20228.839.048.668.908.90178,000
Mar 07, 20229.179.288.848.928.92141,500
Mar 04, 20229.659.709.059.209.20179,800
Mar 03, 20229.659.759.559.659.65219,700
Mar 02, 20229.539.659.439.609.6099,900
Mar 01, 20229.309.709.309.609.60149,800
Feb 28, 20229.159.308.929.289.2886,900
Feb 25, 20229.009.188.749.159.15118,500
Feb 24, 20228.468.968.248.958.95108,300
Feb 23, 20228.838.848.468.668.66171,900
Feb 22, 20229.209.218.778.888.88313,200
Feb 18, 20229.449.499.219.279.2780,000
Feb 17, 20229.699.789.309.369.36126,900
Feb 16, 20229.979.979.549.699.69143,800
Feb 15, 20229.9210.089.799.979.97194,600
Feb 14, 20229.709.909.599.889.88119,600
Feb 11, 20229.7010.009.629.679.67197,900
Feb 10, 20229.689.849.439.789.783,186,300
Feb 09, 20229.589.799.579.669.66228,900
Feb 08, 20229.539.539.309.509.50198,200
Feb 07, 20229.459.609.339.469.46163,800
Feb 04, 20229.349.459.149.429.42232,500
Feb 03, 20229.349.359.079.199.19142,400
Feb 02, 20229.509.579.299.389.38107,900
Feb 01, 20229.509.559.279.479.47263,100
Jan 31, 20229.459.609.359.409.40103,800
Jan 28, 20229.109.448.959.409.40227,700
Jan 27, 20229.349.509.099.109.10164,400
Jan 26, 20229.449.659.219.309.30187,700
Jan 25, 20229.559.609.249.449.44207,500
Jan 24, 20229.689.689.069.589.58363,900
Jan 21, 202210.1310.139.579.649.64254,500
Jan 20, 20229.9510.579.8910.1210.12524,600
Jan 19, 20229.979.979.579.889.88295,300
Jan 18, 20229.909.939.719.879.87141,300
Jan 17, 202210.0010.059.819.949.9464,700
Jan 14, 20229.8310.009.669.909.90174,600
Jan 13, 202210.1810.199.789.809.80428,200
Jan 12, 20229.9510.299.8510.0010.00215,500
Jan 11, 20229.689.939.659.889.88133,000
Jan 10, 202210.0010.009.449.639.63288,200
Jan 07, 20229.9010.089.699.909.90320,600
Jan 06, 20229.589.939.489.809.80282,100
Jan 05, 20229.759.809.319.339.33153,900
Jan 04, 20229.709.789.469.649.64287,500
Dec 31, 20219.509.739.279.509.50407,300
Dec 30, 20219.709.709.339.409.40275,900
Dec 29, 20219.359.709.099.409.40274,500
Dec 24, 20219.379.489.299.309.30992,300
Dec 23, 20219.539.539.299.359.35168,200
Dec 22, 20219.489.509.249.359.35213,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...