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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	34.48	34.31	34.31	34.48	33.58	649,227
September 30, 2025	35.3	34.66	34.66	35.3	34.23	592,733
September 29, 2025	34.33	35.12	35.12	35.15	33.75	728,220
September 26, 2025	34.13	33.79	33.79	34.21	33.43	431,007
September 25, 2025	33.53	34.07	34.07	34.74	32.67	836,082
September 24, 2025	34.15	33.31	33.31	34.42	33.11	620,100
September 23, 2025	33.18	33.53	33.53	34.23	33.1	857,782
September 22, 2025	32.27	33.11	33.11	33.33	31.97	1.4M
September 19, 2025	31.57	32.13	32.13	32.14	31.11	2.78M
September 18, 2025	32.43	31.55	31.55	32.65	31.49	974,782
September 17, 2025	32.62	32.3	32.3	32.85	32.11	549,800
September 16, 2025	32.48	32.61	32.61	33.45	32.12	1.18M
September 15, 2025	31.09	32.08	32.08	32.3	30.9	1.32M
September 12, 2025	30.75	30.8	30.8	31.42	30.63	963,100
September 11, 2025	32.03	30.89	30.89	32.32	30.57	1.47M
September 10, 2025	33.81	31.78	31.78	34.48	31.53	2.26M
September 09, 2025	34	32.99	32.99	34.35	32.43	2.77M
September 08, 2025	37.9	32.99	32.99	37.95	32.91	3.17M
September 05, 2025	44.44	44.01	44.01	44.5	43.19	372,645
September 04, 2025	44.48	44.21	44.21	44.67	43.75	312,900
September 03, 2025	43.91	43.87	43.87	44.38	43.39	368,172
September 02, 2025	44.25	43.81	43.81	44.81	42.8	433,437
August 29, 2025	44.96	44.41	44.41	45.03	44.01	271,700
August 28, 2025	44.99	44.98	44.98	45.27	44.39	407,445
August 27, 2025	45.52	45.49	45.49	45.99	44.98	1.2M
August 26, 2025	45.5	45.51	45.51	47.24	45.05	919,100
August 25, 2025	44.48	44.01	44.01	45.3	43.98	494,100
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

MDA Ltd. (MDA.TO) TSX