Mda Ltd (TSX: MDA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	25.83	26.34	24.95	25.70	774,412	+0.73(+2.92%)
Nov 15, 2024	26.50	27.05	23.90	24.97	713,589	-0.88(-3.40%)
Nov 14, 2024	26.01	26.39	25.83	25.85	278,050	-0.05(-0.19%)
Nov 13, 2024	25.64	26.34	25.62	25.90	315,900	+0.24(+0.94%)
Nov 12, 2024	26.12	26.28	25.55	25.66	312,319	-0.23(-0.89%)
Nov 11, 2024	26.50	26.54	25.72	25.89	307,587	-0.14(-0.54%)
Nov 08, 2024	25.61	26.07	25.25	26.03	550,693	+0.55(+2.16%)
Nov 07, 2024	25.45	25.95	25.13	25.48	328,011	+0.19(+0.75%)
Nov 06, 2024	25.00	25.54	24.81	25.29	428,874	+0.54(+2.18%)
Nov 05, 2024	24.33	24.95	24.14	24.75	359,213	+0.55(+2.27%)
Nov 04, 2024	23.72	24.76	23.52	24.20	544,795	+0.69(+2.93%)
Nov 01, 2024	21.47	23.92	21.47	23.51	616,306	+2.21(+10.38%)
Oct 31, 2024	21.02	21.54	20.97	21.30	204,446	+0.29(+1.38%)
Oct 30, 2024	21.04	21.45	20.89	21.01	109,812	-0.08(-0.38%)
Oct 29, 2024	20.81	21.09	20.70	21.09	180,113	+0.17(+0.81%)
Oct 28, 2024	21.04	21.10	20.75	20.92	179,887	-0.09(-0.43%)
Oct 25, 2024	21.01	21.35	20.90	21.01	133,003	+0.11(+0.53%)
Oct 24, 2024	21.05	21.17	20.75	20.90	329,016	-0.15(-0.71%)
Oct 23, 2024	21.81	21.81	20.78	21.05	349,678	-0.76(-3.48%)
Oct 22, 2024	21.85	21.86	21.50	21.81	187,239	-0.01(-0.05%)
Oct 21, 2024	21.45	21.85	21.45	21.82	146,381	+0.26(+1.21%)
Oct 18, 2024	21.65	21.75	21.38	21.56	197,186	-0.01(-0.05%)
Oct 17, 2024	21.13	21.65	20.98	21.57	313,076	+0.50(+2.37%)
Oct 16, 2024	21.26	21.31	20.81	21.07	181,360	+0.14(+0.67%)
Oct 15, 2024	21.28	21.40	20.78	20.93	392,564	-0.23(-1.09%)
Oct 11, 2024				21.16	0	+0.68(+3.32%)
Oct 10, 2024	20.45	21.20	20.37	20.48	445,659	+0.10(+0.49%)
Oct 09, 2024	19.99	20.53	19.86	20.38	251,000	+0.44(+2.21%)
Oct 08, 2024	19.80	20.30	19.80	19.94	360,887	+0.13(+0.66%)
Oct 07, 2024	19.29	20.00	19.25	19.81	817,141	+0.60(+3.12%)
Oct 04, 2024	18.79	19.30	18.61	19.21	351,347	+0.53(+2.84%)
Oct 03, 2024	17.80	18.90	17.80	18.68	553,917	+0.98(+5.54%)
Oct 02, 2024	17.38	17.80	17.21	17.70	208,758	+0.30(+1.72%)
Oct 01, 2024	17.27	17.41	16.96	17.40	141,167	+0.02(+0.12%)
Sep 30, 2024	16.93	17.40	16.78	17.38	211,750	+0.39(+2.30%)
Sep 27, 2024	17.25	17.46	16.98	16.99	134,383	-0.20(-1.16%)
Sep 26, 2024	16.89	17.24	16.83	17.19	190,600	+0.36(+2.14%)
Sep 25, 2024	16.87	16.99	16.68	16.83	97,696	-0.02(-0.12%)
Sep 24, 2024	16.78	16.92	16.56	16.85	168,270	+0.10(+0.60%)
Sep 23, 2024	16.80	16.86	16.53	16.75	141,909	-0.07(-0.42%)
Sep 20, 2024	16.50	16.97	16.20	16.82	488,925	+0.38(+2.31%)
Sep 19, 2024	16.47	16.80	16.31	16.44	249,299	-0.05(-0.30%)
Sep 18, 2024	16.59	16.80	16.40	16.49	156,475	-0.16(-0.96%)
Sep 17, 2024	16.71	16.80	16.48	16.65	101,893	-0.04(-0.24%)
Sep 16, 2024	16.68	16.87	16.45	16.69	349,522	+0.20(+1.21%)
Sep 13, 2024	15.67	16.55	15.53	16.49	483,016	+0.85(+5.43%)
Sep 12, 2024	15.44	15.81	15.41	15.64	166,474	+0.28(+1.82%)
Sep 11, 2024	15.27	15.41	14.99	15.36	124,402	+0.03(+0.20%)
Sep 10, 2024	15.40	15.45	15.11	15.33	206,159	+0.01(+0.07%)
Sep 09, 2024	14.65	15.35	14.65	15.32	244,674	+0.49(+3.30%)
Sep 06, 2024	15.38	15.45	14.67	14.83	283,786	-0.52(-3.39%)
Sep 05, 2024	15.58	15.71	15.21	15.35	254,110	-0.38(-2.42%)
Sep 04, 2024	15.44	15.76	15.29	15.73	170,829	+0.27(+1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.