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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	44.86	44.2	44.2	45.23	44.17	390,346
August 21, 2025	44.19	44.36	44.36	45.34	44.19	635,225
August 20, 2025	44.02	43.9	43.9	44.76	43.25	646,602
August 19, 2025	46.61	44.76	44.76	46.71	44.5	758,215
August 18, 2025	44.83	46.36	46.36	46.63	44.48	899,004
August 15, 2025	42.98	45.09	45.09	45.42	42.86	615,612
August 14, 2025	43.02	42.98	42.98	43.2	42.5	871,143
August 13, 2025	43.26	43.51	43.51	43.63	42.61	479,500
August 12, 2025	41.92	43.27	43.27	43.48	41.81	389,849
August 11, 2025	42.01	42.07	42.07	42.7	41.49	415,100
August 08, 2025	44.44	42.09	42.09	44.56	42	660,744
August 07, 2025	48.3	44.46	44.46	48.31	44.41	863,491
August 06, 2025	45.98	46.18	46.18	46.21	44.16	717,526
August 05, 2025	47.2	44.55	44.55	47.84	44.4	1.02M
August 01, 2025	43	45.93	45.93	46	42.13	1.31M
July 31, 2025	40.2	38.8	38.8	40.44	38.43	429,692
July 30, 2025	39.57	39.78	39.78	39.86	39.07	280,300
July 29, 2025	39.74	39.74	39.74	40.29	38.62	461,794
July 28, 2025	41	39.84	39.84	41.06	39.33	468,000
July 25, 2025	40.72	41.04	41.04	41.19	40.5	304,131
July 24, 2025	41.2	40.64	40.64	41.55	40.11	363,838
July 23, 2025	41.52	41.25	41.25	42.29	41	562,300
July 22, 2025	43.25	41.32	41.32	43.46	41.16	771,400
July 21, 2025	43.98	43.25	43.25	45.1	43.22	996,500
July 18, 2025	41.84	43.42	43.42	43.95	41.53	626,475
July 17, 2025	40.75	41.81	41.81	42.1	40.72	582,767
July 16, 2025	39.74	40.69	40.69	40.9	39.53	350,323
July 15, 2025	39.62	39.31	39.31	39.67	38.85	317,700
July 14, 2025	39.02	39.37	39.37	39.58	38.8	391,828
July 11, 2025	39.59	38.99	38.99	39.85	38.6	434,919
July 10, 2025	39.48	39.82	39.82	40.27	39.15	653,200
July 09, 2025	38.62	39.12	39.12	39.36	38.12	692,097
July 08, 2025	37.94	38.49	38.49	38.57	37.45	494,400
July 07, 2025	37.36	37.29	37.29	38.44	37.25	748,132
July 04, 2025	37.22	37.17	37.17	37.4	36.65	217,300
July 03, 2025	35.45	36.75	36.75	37.03	35.09	623,300
July 02, 2025	35.5	36.23	36.23	37.06	34.86	922,704
June 30, 2025	34.75	35.11	35.11	36.26	34.75	602,815
June 27, 2025	35.1	34.52	34.52	35.56	33.94	611,800
June 26, 2025	33.33	34.5	34.5	34.52	33.08	483,641
June 25, 2025	32.46	33.14	33.14	33.28	31.6	944,900
June 24, 2025	32.49	32.13	32.13	32.49	31.4	521,100
June 23, 2025	32.46	31.85	31.85	33.12	31.72	458,446
June 20, 2025	30.7	32.22	32.22	32.35	30.25	1.53M
June 19, 2025	30.79	30.66	30.66	30.79	30.28	206,719
June 18, 2025	30.01	30.59	30.59	30.8	29.89	525,300
June 17, 2025	29.96	29.96	29.96	30.2	29.67	215,800
June 16, 2025	29.8	29.89	29.89	30.63	29.7	462,700
June 13, 2025	29.17	29.56	29.56	29.79	28.75	232,100
June 12, 2025	28.8	29.51	29.51	29.81	28.8	243,900
June 11, 2025	29.6	28.79	28.79	29.6	28.61	240,020
June 10, 2025	29	29.41	29.41	29.43	28.49	536,300
June 09, 2025	29.69	29.2	29.2	29.95	28.69	299,871
June 06, 2025	29.5	29.6	29.6	29.78	29.05	267,300
June 05, 2025	28.47	29.22	29.22	29.31	28.47	361,938
June 04, 2025	28.78	28.52	28.52	28.84	28.22	240,134
June 03, 2025	28.76	28.63	28.63	28.93	28.38	337,800
June 02, 2025	28.08	28.67	28.67	29.12	27.62	510,200
May 30, 2025	27.79	28.39	28.39	28.49	27.52	622,100
May 29, 2025	28.66	27.85	27.85	28.66	27.71	183,003

MDA Ltd. (MDA.TO) TSX