MDA Ltd. - MDA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	26.85	26.37	26.37	26.97	26.3	721,139
December 29, 2025	26.98	26.89	26.89	27.22	26.7	557,300
December 23, 2025	27	27	27	27.43	26.42	924,865
December 22, 2025	25.84	26.99	26.99	27.58	25.78	1.09M
December 19, 2025	24.52	25.82	25.82	25.83	24.52	3.25M
December 18, 2025	24.59	24.56	24.56	24.91	24.05	693,407
December 17, 2025	25.51	24.34	24.34	26.12	24.3	833,994
December 16, 2025	25.46	25.51	25.51	25.73	25.16	503,943
December 15, 2025	25.78	25.69	25.69	26.33	25.56	1.14M
December 12, 2025	25.66	25.32	25.32	26.4	25.31	672,915
December 11, 2025	25.4	25.71	25.71	26.04	25.08	776,352
December 10, 2025	25.38	25.82	25.82	26.29	25.38	1.11M
December 09, 2025	25.29	25.39	25.39	26.4	25.13	1.69M
December 08, 2025	25.02	24.41	24.41	25.18	24.28	665,000
December 05, 2025	25.26	24.9	24.9	25.32	24.16	1.03M
December 04, 2025	23.5	25.34	25.34	25.78	23.5	1.61M
December 03, 2025	23	23.08	23.08	23.6	22.69	777,500
December 02, 2025	23.37	23.12	23.12	23.4	22.84	666,317
December 01, 2025	23.97	23.25	23.25	24.03	23.09	871,225
November 28, 2025	24.26	24.2	24.2	24.42	23.7	398,347
November 27, 2025	23.81	24.18	24.18	24.4	23.6	344,000
November 26, 2025	23.61	23.56	23.56	24.05	23.5	615,811
November 25, 2025	23.2	23.65	23.65	23.66	22.96	748,600
November 24, 2025	23	23.37	23.37	23.54	22.66	1.11M
November 21, 2025	22.61	22.74	22.74	22.99	22.13	733,311
November 20, 2025	23.42	22.9	22.9	23.65	22.75	1.02M
November 19, 2025	21.89	22.83	22.83	23.46	21.88	1.15M
November 18, 2025	21.13	21.64	21.64	22.23	20.85	986,000
November 17, 2025	22.17	21.44	21.44	22.48	21.14	922,900
November 14, 2025	22.89	22.26	22.26	23.68	21.45	1.68M
November 13, 2025	22.4	21.43	21.43	22.49	21.3	922,700
November 12, 2025	22.89	22.53	22.53	22.99	22.4	679,700
November 11, 2025	22.91	22.6	22.6	23.01	22.35	675,100
November 10, 2025	23.92	22.99	22.99	24.25	22.71	1.63M
November 07, 2025	23.96	23.32	23.32	23.98	22.77	1.23M
November 06, 2025	25.86	23.5	23.5	25.86	23.28	1.9M
November 05, 2025	26.04	25.55	25.55	26.1	25.27	777,000
November 04, 2025	27.1	25.95	25.95	27.11	25.39	1.17M
November 03, 2025	27.5	27.4	27.4	28.54	27.26	993,200
October 31, 2025	28.9	27.38	27.38	28.94	26.66	2.22M
October 30, 2025	34.07	28.94	28.94	34.12	27.51	2.36M
October 29, 2025	34.63	34.37	34.37	34.86	34.09	685,908
October 28, 2025	34.69	34.17	34.17	35	33.49	560,100
October 27, 2025	35.47	34.59	34.59	35.47	34.41	461,927
October 24, 2025	34.89	35.15	35.15	35.57	34.81	376,000
October 23, 2025	34.99	34.69	34.69	35.26	34.48	489,655
October 22, 2025	35.05	34.95	34.95	35.17	34.3	357,414
October 21, 2025	34.83	35.2	35.2	35.51	34.39	428,324
October 20, 2025	35	35.04	35.04	35.45	34.87	360,448
October 17, 2025	35	34.72	34.72	35.25	34.33	510,778
October 16, 2025	36.69	35.23	35.23	37	35.15	714,336
October 15, 2025	37.49	36.65	36.65	38.25	36.09	960,100
October 14, 2025	36.7	36.94	36.94	37.04	35.85	1.23M
October 10, 2025	38.25	36.06	36.06	38.59	36.03	805,237
October 09, 2025	37.81	38.09	38.09	38.21	37.5	622,900
October 08, 2025	35.32	37.57	37.57	37.92	35.3	917,050
October 07, 2025	36	35.11	35.11	36.1	35.01	942,483
October 06, 2025	35.94	35.99	35.99	36.33	35.5	700,100
October 03, 2025	34.83	35.34	35.34	35.36	34.37	731,032
October 02, 2025	34.53	34.56	34.56	34.78	33.93	555,132

MDA Ltd. (MDA.TO) TSX