Australia markets open in 2 hours 8 minutes

MDA Space Ltd. (MDA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
12.51-0.36 (-2.80%)
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202412.9512.9712.4712.5112.51315,804
17 May 202412.8112.9812.7612.8712.87218,500
16 May 202413.1513.2812.8712.9112.91207,900
15 May 202413.3813.4513.0113.2313.23195,100
14 May 202413.4713.6113.1813.2113.21130,100
13 May 202413.9014.1313.5013.5413.54505,500
10 May 202413.9914.1413.3214.0014.00461,600
09 May 202414.9014.9913.4313.8913.891,116,900
08 May 202415.1115.2714.8614.8914.89155,900
07 May 202415.0715.4514.9415.2915.29304,100
06 May 202414.7515.0714.5215.0715.07226,900
03 May 202414.6514.7514.5814.6414.6499,000
02 May 202414.7214.7514.3014.5914.59145,200
01 May 202414.1214.7014.1214.5814.58107,300
30 Apr 202414.7314.7614.2114.2214.22128,400
29 Apr 202414.6114.7814.5514.7514.75154,000
26 Apr 202414.7414.9014.6214.7314.7378,200
25 Apr 202414.5014.7114.2814.6914.6991,300
24 Apr 202414.7914.9014.5814.6614.66104,500
23 Apr 202414.3214.8814.3214.7314.73124,400
22 Apr 202414.5814.7014.1514.2714.2783,400
19 Apr 202414.4014.5514.2914.4514.45175,500
18 Apr 202414.3214.6014.2514.4714.47115,600
17 Apr 202414.2914.4914.1514.2314.2377,600
16 Apr 202414.3814.4314.1514.2814.28107,000
15 Apr 202414.5714.5914.2214.3114.31144,100
12 Apr 202414.9014.9014.4914.5314.53116,500
11 Apr 202414.7014.9014.6614.8814.8874,800
10 Apr 202414.2814.6914.1714.6314.63126,800
09 Apr 202414.5214.5214.2014.3314.3387,500
08 Apr 202414.5514.5814.3514.4414.4457,100
05 Apr 202414.3314.5414.3214.5114.51126,000
04 Apr 202414.7314.7814.5014.5614.56104,200
03 Apr 202414.5714.6914.2914.6114.61116,500
02 Apr 202414.8014.8114.4514.5814.58190,600
01 Apr 202414.9315.3314.8114.9314.93330,700
28 Mar 202414.4514.8814.4214.7114.71152,000
27 Mar 202414.6114.7514.4514.5214.52166,700
26 Mar 202414.4014.8514.2514.6014.60185,700
25 Mar 202414.3214.7814.3214.5314.53200,500
22 Mar 202413.9614.4013.9014.3314.33145,100
21 Mar 202414.1014.1013.8913.9613.96147,900
20 Mar 202414.1014.3313.9514.0514.05128,600
19 Mar 202413.9114.2213.7414.1814.18132,400
18 Mar 202414.1714.2613.9214.0214.02134,400
15 Mar 202414.4514.6614.0014.1214.122,618,100
14 Mar 202414.6714.7614.4714.5814.58160,600
13 Mar 202414.5414.8214.5414.7214.72218,200
12 Mar 202414.9215.0014.4514.5714.57209,900
11 Mar 202414.9215.0414.6714.9214.92247,200
08 Mar 202414.4914.9714.4614.8414.84203,000
07 Mar 202415.0015.0714.5214.5914.59669,200
06 Mar 202415.0315.1614.8414.9614.96667,700
05 Mar 202415.0115.3914.9414.9914.991,225,800
04 Mar 202414.9415.3514.8015.0515.05701,900
01 Mar 202414.4714.7914.1614.7114.71392,300
29 Feb 202414.2814.8514.2414.6614.661,015,900
28 Feb 202414.3014.5312.6514.1614.16376,200
27 Feb 202414.2214.2814.0014.0814.08220,000
26 Feb 202414.0114.3413.8714.2914.29302,800
23 Feb 202414.0014.0013.8114.0014.00234,500
22 Feb 202413.8514.0313.7513.8913.89153,200
21 Feb 202413.9213.9213.5513.7813.78212,400
20 Feb 202414.2014.2013.8713.9813.98203,400
16 Feb 202413.8014.0813.5614.0214.02335,700
15 Feb 202413.6213.8413.4013.7913.79377,400
14 Feb 202413.1313.6012.8613.5713.57526,300
13 Feb 202413.0013.3013.0013.1413.14210,700
12 Feb 202412.5513.3012.4813.0513.05393,700
09 Feb 202411.9812.5511.9812.5312.53294,900
08 Feb 202411.7811.9711.6911.9511.95103,200
07 Feb 202411.5211.7611.3611.7511.7575,300
06 Feb 202411.3911.5711.3211.5211.5256,500
05 Feb 202411.3411.5311.2411.3911.39105,300
02 Feb 202411.2811.5011.2011.5011.5049,900
01 Feb 202411.1711.3711.0811.2411.2431,000
31 Jan 202411.3111.3511.1611.1711.1773,900
30 Jan 202411.4211.4211.2211.3211.3236,200
29 Jan 202411.3111.5211.2111.4511.4538,500
26 Jan 202411.6111.6311.2411.2511.2571,900
25 Jan 202411.5311.6611.4411.6311.63158,200
24 Jan 202411.4211.6411.4211.5511.5597,400
23 Jan 202411.2111.4211.1711.4111.4160,600
22 Jan 202411.0911.3311.0411.2211.2251,100
19 Jan 202411.2411.3410.8710.9710.9747,600
18 Jan 202411.0911.3111.0911.2711.2770,000
17 Jan 202411.0011.2210.8411.2011.20292,000
16 Jan 202410.7111.2010.7111.1311.1389,600
15 Jan 202410.7810.8410.6510.7910.7924,300
12 Jan 202410.8111.0010.8010.8010.8080,300
11 Jan 202411.0511.0510.8010.9110.9162,400
10 Jan 202411.0211.0510.6610.9310.93210,700
09 Jan 202411.4011.4111.0111.0211.02101,500
08 Jan 202411.2511.4411.1311.4011.40359,800
05 Jan 202411.0811.3011.0511.2211.2261,500
04 Jan 202411.2411.2511.0411.1411.1462,200
03 Jan 202411.0911.1710.9011.1411.14110,800
02 Jan 202411.5911.5911.2011.2511.2573,000
29 Dec 202311.6011.6011.4311.5211.5255,800
28 Dec 202311.6211.7611.4711.4711.4753,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...