Canada markets closed

MDA Ltd. (MDA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.71+0.19 (+1.31%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.4514.8814.4214.7114.71151,402
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
Dec 20, 202311.6011.7411.3811.4011.40182,800
Dec 19, 202311.7311.8411.6011.7011.70250,300
Dec 18, 202311.8211.9511.6611.7211.7283,700
Dec 15, 202312.3012.3011.6811.8811.88260,000
Dec 14, 202312.0012.2711.9612.1712.17151,000
Dec 13, 202311.7912.0011.7411.9511.95341,800
Dec 12, 202311.6011.8011.6011.7711.77142,200
Dec 11, 202311.4711.7411.4711.6611.66158,400
Dec 08, 202311.6211.7511.5011.5111.51395,400
Dec 07, 202311.1011.8911.1011.6011.60270,100
Dec 06, 202311.5511.6311.1111.1511.15243,800
Dec 05, 202311.3611.5711.3611.4511.45177,100
Dec 04, 202311.4811.5511.2611.4911.49111,100
Dec 01, 202311.3711.4811.1811.4511.45153,100
Nov 30, 202311.5911.5911.4211.5011.50139,600
Nov 29, 202311.5711.6511.3211.5011.50253,600
Nov 28, 202311.5811.7811.4311.5211.52192,500
Nov 27, 202311.7211.8311.5911.6211.6299,100
Nov 24, 202311.8111.9711.7611.7811.7898,200
Nov 23, 202311.5911.9411.5911.8411.8469,700
Nov 22, 202311.3211.5711.3211.4511.45113,300
Nov 21, 202311.3011.4611.2111.3111.31114,800
Nov 20, 202311.5811.7311.3711.4011.40200,500
Nov 17, 202311.1011.9011.1011.8211.82525,900
Nov 16, 202311.2611.2610.8810.9110.91200,800
Nov 15, 202311.1411.4210.9311.3711.37278,200
Nov 14, 202311.1111.2410.7611.2011.20431,300
Nov 13, 202311.7211.7211.2111.2111.21213,600
Nov 10, 202312.0412.0411.6611.8711.87256,100
Nov 09, 202312.1912.2111.3512.0412.04416,200
Nov 08, 202312.2012.4812.0512.2012.20279,700
Nov 07, 202311.7811.8911.6111.8011.80148,900
Nov 06, 202312.3412.3411.6611.9211.92143,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...