MDA Ltd. (MDA.TO) TSX

41.31

-0.88(-2.09%)

Updated at March 13 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	42.59	41.31	41.31	43.55	41.08	1.04M
March 12, 2026	44.63	42.19	42.19	44.7	41.5	1.92M
March 11, 2026	45	45.44	45.44	45.9	44.3	1.2M
March 10, 2026	42.5	44.47	44.47	44.56	42.47	843,777
March 09, 2026	39.43	42.05	42.05	42.18	39.43	811,156
March 06, 2026	40.2	40.43	40.43	41.75	39.8	892,448
March 05, 2026	42.46	41.61	41.61	44.11	39.66	1.65M
March 04, 2026	40.98	42.91	42.91	43.78	39.28	1.71M
March 03, 2026	41.11	40.53	40.53	41.9	39.79	809,905
March 02, 2026	39.13	42.05	42.05	42.05	38.53	1.18M
February 27, 2026	38.89	39.55	39.55	39.58	38.52	728,200
February 26, 2026	38.86	39.48	39.48	39.5	38.48	472,415
February 25, 2026	38.5	38.86	38.86	39.16	38.23	346,700
February 24, 2026	37.99	38.39	38.39	38.65	37.03	635,848
February 23, 2026	39.55	37.84	37.84	39.55	36.71	831,200
February 20, 2026	39.5	39.58	0	40.58	39.14	904,419
February 19, 2026	38.23	39	0	39.28	37.8	581,100
February 18, 2026	37.18	38.23	0	38.49	37.07	1.26M
February 17, 2026	34.95	37.01	0	37.18	34.6	1.01M
February 13, 2026	33.98	34.9	0	35.13	33.72	644,512
February 12, 2026	35.43	33.59	0	35.7	33.15	908,548
February 11, 2026	36.69	35.02	0	36.69	34	665,600
February 10, 2026	36.11	36.02	0	36.43	35.24	508,810
February 09, 2026	34.94	35.95	0	36.22	34.94	503,745
February 06, 2026	35.15	34.5	0	35.8	34.39	749,000
February 05, 2026	36.4	34.98	0	36.5	34.27	1.24M
February 04, 2026	39.47	37.24	0	39.57	36.78	1.22M
February 03, 2026	38.44	39.37	0	39.73	38.06	898,900
February 02, 2026	37.67	38.1	0	38.34	37.08	851,109
January 30, 2026	39	38.43	0	39.9	37.82	883,743
January 29, 2026	41.3	39.22	0	41.43	39	1.39M
January 28, 2026	39.22	41.11	0	41.42	39.22	1.47M
January 27, 2026	36.52	39.07	0	40.05	36.5	1.33M
January 26, 2026	36.48	36.7	0	36.86	35.85	916,116
January 23, 2026	36.3	36.7	0	37.31	36.05	1.11M
January 22, 2026	37.31	36.56	0	38.49	36.34	1.26M
January 21, 2026	37.7	37.22	0	38.54	35.47	2.05M
January 20, 2026	36.2	37.5	0	37.54	35.92	1.26M
January 19, 2026	36.48	36.77	0	37.3	35.73	962,500
January 16, 2026	33.08	36.29	0	36.31	32.82	2.3M
January 15, 2026	30.61	31.69	0	31.73	30.23	944,400
January 14, 2026	30.03	30.31	0	30.59	29.62	660,000
January 13, 2026	30.5	29.92	0	30.84	29.77	732,500
January 12, 2026	29.74	30.44	0	30.53	28.95	1.08M
January 09, 2026	29.36	29.52	0	29.58	28.33	1.08M
January 08, 2026	27.79	28.92	0	29.52	27.79	1.37M
January 07, 2026	27.56	27.14	0	27.85	27.08	996,140
January 06, 2026	27.86	27.56	0	28.27	27.39	1.18M
January 05, 2026	27.92	27.61	0	28.06	27.16	823,014
January 02, 2026	26.84	27.63	0	27.67	26.84	394,500
December 31, 2025	26.37	26.64	0	26.77	26.37	309,100
December 30, 2025	26.85	26.37	0	26.97	26.3	721,139
December 29, 2025	26.98	26.89	0	27.22	26.7	557,300
December 24, 2025	27.13	27	0	27.13	26.73	181,200
December 23, 2025	27	27	0	27.43	26.42	949,900
December 22, 2025	25.84	26.99	0	27.58	25.78	1.09M
December 19, 2025	24.52	25.82	0	25.83	24.52	3.31M
December 18, 2025	24.59	24.56	0	24.91	24.05	693,407
December 17, 2025	25.51	24.34	0	26.12	24.3	833,994
December 16, 2025	25.46	25.51	0	25.73	25.16	503,943