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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MDA Ltd. (MDA.TO) TSX