Mda Space Ltd (MDA)

Last Price40.18

Change+1.37 (3.53%)

TSX · Last Trade: Oct 11th, 1:35 PM EDT

Historical Prices For Mda Space Ltd (MDA)

Date Range:

2026-07-11 - 2026-10-11

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2026	39.07	40.46	38.56	40.18	966,509	40.18
10/08/2026	40.65	40.87	38.48	38.81	1,585,311	38.81
10/07/2026	42.02	42.02	40.49	41.34	972,104	41.34
10/06/2026	42.43	43.58	42.28	42.91	762,843	42.91
10/05/2026	42.40	42.40	41.51	42.05	1,609,429	42.05
10/02/2026	41.77	43.30	41.43	42.54	1,056,267	42.54
10/01/2026	42.16	42.50	40.68	41.15	796,365	41.15
9/30/2026	42.50	43.30	41.58	42.15	759,043	42.15
9/29/2026	43.94	44.50	42.03	42.15	717,545	42.15
9/28/2026	43.85	45.10	43.65	43.94	1,401,229	43.94
9/25/2026	44.68	45.62	44.10	44.58	1,247,331	44.58
9/24/2026	43.65	45.46	43.38	44.54	1,689,183	44.54
9/23/2026	44.34	44.86	43.72	44.61	2,135,532	44.61
9/22/2026	44.90	45.30	43.66	44.09	2,439,177	44.09
9/21/2026	43.60	45.30	43.32	44.65	3,706,041	44.65
9/18/2026	42.29	42.91	40.83	42.05	1,544,285	42.05
9/17/2026	41.81	43.04	41.81	42.41	1,630,206	42.41
9/16/2026	41.01	41.83	40.10	40.62	2,077,067	40.62
9/15/2026	40.44	41.60	39.82	40.25	2,026,757	40.25
9/14/2026	39.65	40.53	39.22	40.14	2,274,747	40.14
9/11/2026	40.50	40.50	39.13	40.12	2,632,085	40.12
9/10/2026	39.83	41.98	39.63	39.94	2,150,025	39.94
9/09/2026	41.06	41.79	39.62	39.84	879,935	39.84
9/08/2026	40.89	41.88	40.51	41.63	2,655,684	41.63
9/04/2026	40.06	0.00	40.84	40.84	0	40.84
9/03/2026	38.80	40.29	38.80	40.06	1,557,879	40.06
9/02/2026	39.55	40.04	38.15	38.80	1,128,686	38.80
9/01/2026	39.59	40.00	38.99	39.48	1,392,611	39.48
8/31/2026	40.10	40.29	39.67	40.03	969,718	40.03
8/28/2026	42.25	42.25	39.98	40.11	1,349,633	40.11
8/27/2026	41.75	42.20	41.12	42.10	1,782,761	42.10
8/26/2026	40.54	42.40	40.50	41.08	975,617	41.08
8/25/2026	42.15	42.15	40.32	40.73	1,365,627	40.73
8/24/2026	42.02	42.09	40.88	41.18	1,314,159	41.18
8/21/2026	43.97	44.06	42.50	42.62	1,356,037	42.62
8/20/2026	44.50	44.80	42.92	43.07	1,188,148	43.07
8/19/2026	47.57	47.57	44.46	44.72	1,021,928	44.72
8/18/2026	48.31	48.38	46.70	47.31	1,071,476	47.31
8/17/2026	48.99	50.96	48.60	48.89	1,161,377	48.89
8/14/2026	48.80	50.25	47.94	48.86	688,485	48.86
8/13/2026	50.06	51.34	48.43	48.49	1,254,012	48.49
8/12/2026	48.25	50.07	47.61	49.71	1,462,553	49.71
8/11/2026	46.82	48.28	46.07	47.62	634,253	47.62
8/10/2026	48.29	49.19	46.61	46.65	839,077	46.65
8/07/2026	47.62	49.02	45.55	48.22	1,308,486	48.22
8/06/2026	47.50	49.11	46.50	48.11	864,956	48.11
8/05/2026	48.29	48.95	47.49	47.53	1,030,451	47.53
8/04/2026	47.88	49.35	47.39	48.10	1,989,617	48.10
7/31/2026	42.39	0.00	42.44	42.44	0	42.44
7/30/2026	41.56	42.64	41.56	42.39	737,061	42.39
7/29/2026	42.21	42.23	40.19	40.43	993,724	40.43
7/28/2026	42.17	42.50	39.85	42.26	867,015	42.26
7/27/2026	42.13	42.93	41.00	42.18	809,726	42.18
7/24/2026	43.72	43.72	41.26	41.72	895,598	41.72
7/23/2026	43.78	45.06	42.92	43.37	1,364,639	43.37
7/22/2026	44.31	44.93	43.02	44.47	868,962	44.47
7/21/2026	42.93	44.87	42.23	44.53	916,248	44.53
7/20/2026	42.72	43.57	42.11	42.17	768,349	42.17
7/17/2026	42.77	43.35	40.99	42.35	1,224,686	42.35
7/16/2026	46.21	46.22	42.88	44.15	1,621,668	44.15
7/15/2026	47.52	48.47	45.51	46.60	2,381,321	46.60
7/14/2026	45.61	47.91	45.42	47.66	1,582,030	47.66
7/13/2026	47.77	47.80	44.49	44.68	1,729,603	44.68