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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.5	39.58	39.58	40.58	39.14	904,419
February 19, 2026	38.23	39	39	39.28	37.8	581,100
February 18, 2026	37.18	38.23	38.23	38.49	37.07	1.26M
February 17, 2026	34.95	37.01	37.01	37.18	34.6	1.01M
February 13, 2026	33.98	34.9	34.9	35.13	33.72	567,055
February 12, 2026	35.43	33.59	33.59	35.7	33.15	908,548
February 11, 2026	36.69	35.02	35.02	36.69	34	665,600
February 10, 2026	36.11	36.02	36.02	36.43	35.24	508,810
February 09, 2026	34.94	35.95	35.95	36.22	34.94	503,745
February 06, 2026	35.15	34.5	34.5	35.8	34.39	749,000
February 05, 2026	36.4	34.98	34.98	36.5	34.27	1.24M
February 04, 2026	39.47	37.24	37.24	39.57	36.78	1.22M
February 03, 2026	38.44	39.37	39.37	39.73	38.06	897,046
February 02, 2026	37.67	38.1	38.1	38.34	37.08	851,109
January 30, 2026	39	38.43	38.43	39.9	37.82	883,743
January 29, 2026	41.3	39.22	39.22	41.43	39	1.39M
January 28, 2026	39.22	41.11	41.11	41.42	39.22	1.46M
January 27, 2026	36.52	39.07	39.07	40.05	36.5	1.33M
January 26, 2026	36.48	36.7	36.7	36.86	35.85	916,116
January 23, 2026	36.3	36.7	36.7	37.31	36.05	1.11M
January 22, 2026	37.31	36.56	36.56	38.49	36.34	1.26M
January 21, 2026	37.7	37.22	37.22	38.54	35.47	2.05M
January 20, 2026	36.2	37.5	37.5	37.54	35.92	1.25M
January 19, 2026	36.48	36.77	36.77	37.3	35.73	962,500
January 16, 2026	33.08	36.29	36.29	36.31	32.82	2.3M
January 15, 2026	30.61	31.69	31.69	31.73	30.23	942,768
January 14, 2026	30.03	30.31	30.31	30.59	29.62	660,000
January 13, 2026	30.5	29.92	29.92	30.84	29.77	732,500
January 12, 2026	29.74	30.44	30.44	30.53	28.95	1.08M
January 09, 2026	29.36	29.52	29.52	29.58	28.33	1.08M
January 08, 2026	27.79	28.92	28.92	29.52	27.79	1.37M
January 07, 2026	27.56	27.14	27.14	27.85	27.08	996,140
January 06, 2026	27.86	27.56	27.56	28.27	27.39	1.18M
January 05, 2026	27.92	27.61	27.61	28.06	27.16	823,014
January 02, 2026	26.84	27.63	27.63	27.67	26.84	394,500
December 31, 2025	26.37	26.64	26.64	26.77	26.37	309,100
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

MDA Ltd. (MDA.TO) TSX