MDA Ltd (MDA.TO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	47.62	49.02	45.55	48.22	+0.23%	1,308,500
2026-08-06	47.50	49.11	46.50	48.11	+1.22%	864,500
2026-08-05	48.29	48.95	47.49	47.53	-1.19%	1,030,500
2026-08-04	47.88	49.35	47.39	48.10	+13.34%	1,989,600
2026-07-31	43.06	43.68	41.72	42.44	+0.12%	615,800
2026-07-30	41.56	42.64	41.56	42.39	+4.85%	737,100
2026-07-29	42.21	42.27	40.19	40.43	-4.33%	993,700
2026-07-28	42.17	42.50	39.85	42.26	+0.19%	867,000
2026-07-27	42.13	42.93	41.00	42.18	+1.10%	809,700
2026-07-24	43.72	43.72	41.26	41.72	-3.80%	895,600
2026-07-23	43.78	45.06	42.92	43.37	-2.47%	1,364,600
2026-07-22	44.31	44.93	43.02	44.47	-0.13%	869,000
2026-07-21	42.93	44.87	42.23	44.53	+5.60%	916,200
2026-07-20	42.72	43.57	42.11	42.17	-0.43%	768,300
2026-07-17	42.77	43.35	40.99	42.35	-4.08%	1,224,500
2026-07-16	46.21	46.22	42.88	44.15	-5.26%	1,621,700
2026-07-15	47.52	48.47	45.51	46.60	-2.22%	2,381,300
2026-07-14	45.61	47.91	45.42	47.66	+6.67%	1,582,000
2026-07-13	47.77	47.80	44.49	44.68	-7.25%	1,729,600
2026-07-10	50.30	50.31	47.90	48.17	-4.06%	1,656,000
2026-07-09	51.26	51.45	49.60	50.21	-8.54%	3,291,400
2026-07-08	55.80	56.43	54.16	54.90	-2.52%	646,600
2026-07-07	58.58	58.74	55.09	56.32	-5.65%	896,800
2026-07-06	59.22	60.45	57.44	59.69	+0.59%	825,400
2026-07-03	57.79	59.43	57.59	59.34	+2.79%	319,000
2026-07-02	57.10	59.25	55.78	57.73	-1.48%	1,401,000
2026-06-30	54.25	58.98	53.89	58.60	+8.50%	1,195,600
2026-06-29	51.15	54.62	51.08	54.01	+6.99%	902,200
2026-06-26	50.30	51.63	49.78	50.48	-1.37%	864,600
2026-06-25	54.23	54.25	50.05	51.18	-4.64%	1,482,800
2026-06-24	56.25	56.32	53.62	53.67	-2.51%	1,183,800
2026-06-23	53.34	56.10	52.76	55.05	-1.73%	854,800
2026-06-22	59.25	59.25	55.71	56.02	-5.23%	1,134,100
2026-06-19	55.97	59.20	55.89	59.11	+6.29%	2,000,700
2026-06-18	56.00	56.44	53.50	55.61	+1.22%	1,130,000
2026-06-17	53.00	56.38	53.00	54.94	+4.51%	1,376,100
2026-06-16	53.07	54.06	51.82	52.57	-1.52%	1,584,000
2026-06-15	53.77	53.79	51.46	53.38	+2.34%	954,600
2026-06-12	57.96	58.00	50.70	52.16	-8.57%	2,492,500
2026-06-11	53.41	57.37	52.50	57.05	+8.40%	1,042,300
2026-06-10	51.78	53.90	51.16	52.63	+0.11%	896,900
2026-06-09	54.79	56.03	49.84	52.57	-2.67%	1,217,900
2026-06-08	54.71	55.05	53.42	54.01	+0.93%	1,207,500
2026-06-05	55.87	56.25	52.71	53.51	-6.21%	1,224,800
2026-06-04	54.74	57.73	54.30	57.05	+2.17%	1,152,100
2026-06-03	58.50	58.78	55.63	55.84	-5.88%	1,203,300
2026-06-02	59.00	60.54	57.21	59.33	+1.28%	1,265,500
2026-06-01	60.59	61.49	58.50	58.58	-4.72%	1,590,300
2026-05-29	65.09	65.20	59.58	61.48	-8.42%	3,063,200
2026-05-28	63.80	67.90	63.51	67.13	+4.73%	1,525,400
2026-05-27	63.81	65.01	63.00	64.10	+3.69%	1,972,100
2026-05-26	61.42	63.17	58.66	61.82	+4.90%	2,151,400
2026-05-25	60.36	60.96	58.40	58.93	-0.97%	805,100
2026-05-22	57.06	60.28	56.53	59.51	+5.10%	1,485,400
2026-05-21	54.66	58.00	54.19	56.62	+2.87%	1,156,000
2026-05-20	54.00	55.36	53.24	55.04	+2.96%	944,500
2026-05-19	53.20	54.10	51.25	53.46	+2.49%	1,115,500
2026-05-15	52.53	53.17	51.17	52.16	-3.03%	876,700
2026-05-14	53.00	54.40	51.40	53.79	+2.48%	992,400
2026-05-13	51.60	52.90	49.86	52.49	+2.56%	1,044,800
2026-05-12	50.95	51.55	48.80	51.18	+0.02%	1,229,800
2026-05-11	47.74	51.34	47.67	51.17	+8.27%	2,005,200
2026-05-08	46.90	47.75	45.41	47.26	+1.26%	997,200
2026-05-07	45.00	47.35	41.20	46.67	+6.07%	1,549,000
2026-05-06	41.88	44.61	41.53	44.00	+5.72%	938,500
2026-05-05	42.23	43.00	40.78	41.62	-1.12%	735,400
2026-05-04	42.08	42.67	41.16	42.09	+0.21%	527,600
2026-05-01	41.68	43.09	41.35	42.00	+1.11%	752,000
2026-04-30	39.88	41.67	39.61	41.54	+4.69%	787,300
2026-04-29	41.40	41.65	39.65	39.68	-3.88%	889,100
2026-04-28	41.82	41.82	40.34	41.28	-2.41%	985,100
2026-04-27	44.01	44.01	42.00	42.30	-3.86%	896,600
2026-04-24	45.70	45.70	43.98	44.00	-2.27%	823,200
2026-04-23	46.81	47.33	43.90	45.02	-4.78%	1,083,400
2026-04-22	47.14	47.64	45.78	47.28	+2.32%	905,900
2026-04-21	46.91	47.61	45.94	46.21	-1.51%	781,200
2026-04-20	48.00	48.43	45.81	46.92	-2.55%	1,367,500
2026-04-17	48.97	50.98	47.40	48.15	-0.70%	1,486,600
2026-04-16	47.57	49.08	46.93	48.49	+1.93%	1,291,700
2026-04-15	46.18	47.57	45.41	47.57	+3.03%	1,000,100
2026-04-14	44.60	47.25	44.51	46.17	+7.15%	1,873,000
2026-04-13	42.78	43.43	41.68	43.09	+1.70%	795,400
2026-04-10	42.02	43.12	41.83	42.37	+0.90%	1,202,900
2026-04-09	40.31	42.75	40.20	41.99	+3.09%	1,244,700
2026-04-08	41.32	42.30	39.68	40.73	+2.39%	1,167,000
2026-04-07	40.27	40.59	39.08	39.78	-1.56%	883,500
2026-04-06	39.01	41.70	38.28	40.41	+6.76%	1,507,900
2026-04-02	34.68	38.80	34.53	37.85	+5.11%	1,123,400
2026-04-01	36.50	37.20	35.88	36.01	+2.19%	1,198,900
2026-03-31	33.65	35.58	33.40	35.24	+7.37%	1,176,300
2026-03-30	34.28	34.50	32.42	32.82	-4.92%	1,517,700
2026-03-27	36.68	36.75	34.50	34.52	-6.58%	1,702,400
2026-03-26	37.87	38.56	36.89	36.95	-3.90%	1,079,600
2026-03-25	40.00	40.09	36.23	38.45	-4.59%	2,973,400
2026-03-24	43.98	44.05	39.05	40.30	-9.96%	2,330,800
2026-03-23	43.46	44.81	41.71	44.76	+4.14%	1,351,800
2026-03-20	45.00	46.27	42.57	42.98	-4.76%	2,662,700
2026-03-19	45.65	45.99	43.99	45.13	-2.23%	1,671,800
2026-03-18	43.33	46.19	43.33	46.16	+5.80%	1,591,200
2026-03-17	43.23	44.30	43.11	43.63	+1.75%	860,000
2026-03-16	41.51	43.19	41.50	42.88	+3.80%	959,300
2026-03-13	42.59	43.55	41.08	41.31	-2.09%	1,042,300
2026-03-12	44.63	44.70	41.50	42.19	-7.15%	1,916,300
2026-03-11	45.00	45.90	44.30	45.44	+2.18%	1,203,900
2026-03-10	42.50	44.56	42.47	44.47	+5.76%	843,777
2026-03-09	39.43	42.18	39.43	42.05	+4.01%	811,156
2026-03-06	40.20	41.75	39.80	40.43	-2.84%	892,400
2026-03-05	42.46	44.11	39.66	41.61	-3.03%	1,645,300
2026-03-04	40.98	43.78	39.28	42.91	+5.87%	1,729,200
2026-03-03	41.11	41.90	39.79	40.53	-3.61%	833,400
2026-03-02	39.13	42.05	38.53	42.05	+6.32%	1,183,200
2026-02-27	38.89	39.58	38.52	39.55	+0.18%	728,200
2026-02-26	38.86	39.50	38.48	39.48	+1.60%	472,400
2026-02-25	38.50	39.16	38.23	38.86	+1.22%	346,700
2026-02-24	37.99	38.65	37.03	38.39	+1.45%	635,800
2026-02-23	39.55	39.55	36.71	37.84	-4.40%	831,200
2026-02-20	39.50	40.58	39.14	39.58	+1.49%	904,400
2026-02-19	38.23	39.28	37.80	39.00	+2.01%	581,100
2026-02-18	37.18	38.49	37.07	38.23	+3.30%	1,260,800
2026-02-17	34.95	37.18	34.60	37.01	+6.05%	1,010,500
2026-02-13	33.98	35.13	33.72	34.90	+3.90%	644,500
2026-02-12	35.43	35.70	33.15	33.59	-4.08%	908,500
2026-02-11	36.69	36.69	34.00	35.02	-2.78%	665,600
2026-02-10	36.11	36.43	35.24	36.02	+0.19%	508,800
2026-02-09	34.94	36.22	34.94	35.95	+4.20%	503,700
2026-02-06	35.15	35.80	34.39	34.50	-1.37%	749,000
2026-02-05	36.40	36.50	34.27	34.98	-6.07%	1,241,200
2026-02-04	39.47	39.57	36.78	37.24	-5.41%	1,220,900
2026-02-03	38.44	39.73	38.06	39.37	+3.33%	898,900
2026-02-02	37.67	38.34	37.08	38.10	-0.86%	851,100
2026-01-30	39.00	39.90	37.82	38.43	-2.01%	883,700
2026-01-29	41.30	41.43	39.00	39.22	-4.60%	1,394,800
2026-01-28	39.22	41.42	39.22	41.11	+5.22%	1,469,800
2026-01-27	36.52	40.05	36.50	39.07	+6.46%	1,329,700
2026-01-26	36.48	36.86	35.85	36.70	+0.00%	916,100
2026-01-23	36.30	37.31	36.05	36.70	+0.38%	1,110,800
2026-01-22	37.31	38.49	36.34	36.56	-1.77%	1,263,000
2026-01-21	37.70	38.54	35.47	37.22	-0.75%	2,051,200
2026-01-20	36.20	37.54	35.92	37.50	+1.99%	1,263,200
2026-01-19	36.48	37.30	35.73	36.77	+1.32%	962,500
2026-01-16	33.08	36.31	32.82	36.29	+14.52%	2,303,100
2026-01-15	30.61	31.73	30.23	31.69	+4.55%	944,400
2026-01-14	30.03	30.59	29.62	30.31	+1.30%	660,000
2026-01-13	30.50	30.84	29.77	29.92	-1.71%	732,500
2026-01-12	29.74	30.53	28.95	30.44	+3.12%	1,082,900
2026-01-09	29.36	29.58	28.33	29.52	+2.07%	1,082,700
2026-01-08	27.79	29.52	27.79	28.92	+6.56%	1,365,400
2026-01-07	27.56	27.85	27.08	27.14	-1.52%	996,100
2026-01-06	27.86	28.27	27.39	27.56	-0.18%	1,183,100
2026-01-05	27.92	28.06	27.16	27.61	-0.07%	823,000
2026-01-02	26.84	27.67	26.84	27.63	+3.72%	394,500
2025-12-31	26.37	26.77	26.37	26.64	+1.02%	309,100
2025-12-30	26.85	26.97	26.30	26.37	-1.93%	721,100
2025-12-29	26.98	27.22	26.70	26.89	-0.41%	557,300
2025-12-24	27.13	27.13	26.73	27.00	+0.00%	181,200
2025-12-23	27.00	27.43	26.42	27.00	+0.04%	949,900
2025-12-22	25.84	27.58	25.78	26.99	+4.53%	1,086,700
2025-12-19	24.52	25.83	24.52	25.82	+5.13%	3,313,400
2025-12-18	24.59	24.91	24.05	24.56	+0.90%	693,400
2025-12-17	25.51	26.12	24.30	24.34	-4.59%	833,900
2025-12-16	25.46	25.73	25.16	25.51	-0.70%	503,900
2025-12-15	25.78	26.33	25.56	25.69	+1.46%	1,135,600
2025-12-12	25.66	26.40	25.31	25.32	-1.52%	672,900
2025-12-11	25.40	26.04	25.08	25.71	-0.43%	776,400
2025-12-10	25.38	26.29	25.38	25.82	+1.69%	1,109,000
2025-12-09	25.29	26.40	25.13	25.39	+4.01%	1,688,081
2025-12-08	25.02	25.18	24.28	24.41	-1.97%	664,976
2025-12-05	25.26	25.32	24.16	24.90	-1.74%	1,031,200
2025-12-04	23.50	25.78	23.50	25.34	+9.79%	1,609,200
2025-12-03	23.00	23.60	22.69	23.08	-0.17%	777,500
2025-12-02	23.37	23.40	22.84	23.12	-0.56%	666,300
2025-12-01	23.97	24.03	23.09	23.25	-3.93%	871,200
2025-11-28	24.26	24.42	23.70	24.20	+0.08%	476,400
2025-11-27	23.81	24.40	23.60	24.18	+2.63%	344,000
2025-11-26	23.61	24.05	23.50	23.56	-0.38%	615,800
2025-11-25	23.20	23.66	22.96	23.65	+1.20%	748,600
2025-11-24	23.00	23.54	22.66	23.37	+2.77%	1,105,100
2025-11-21	22.61	22.99	22.13	22.74	-0.70%	734,200
2025-11-20	23.42	23.65	22.75	22.90	+0.31%	1,023,800
2025-11-19	21.89	23.46	21.88	22.83	+5.50%	1,146,600
2025-11-18	21.13	22.23	20.85	21.64	+0.93%	986,000
2025-11-17	22.17	22.48	21.14	21.44	-3.68%	922,900
2025-11-14	22.89	23.68	21.45	22.26	+3.87%	1,682,400
2025-11-13	22.40	22.49	21.30	21.43	-4.88%	922,700
2025-11-12	22.89	22.99	22.40	22.53	-0.31%	679,700
2025-11-11	22.91	23.01	22.35	22.60	-1.70%	675,100
2025-11-10	23.92	24.25	22.71	22.99	-1.42%	1,634,700
2025-11-07	23.96	23.98	22.77	23.32	-0.77%	1,232,900
2025-11-06	25.86	25.86	23.28	23.50	-8.02%	1,897,000
2025-11-05	26.04	26.10	25.27	25.55	-1.54%	777,000
2025-11-04	27.10	27.11	25.39	25.95	-5.29%	1,166,000
2025-11-03	27.50	28.54	27.26	27.40	+0.07%	993,200
2025-10-31	28.90	28.94	26.66	27.38	-5.39%	2,224,900
2025-10-30	34.07	34.12	27.51	28.94	-15.80%	2,358,400
2025-10-29	34.63	34.86	34.09	34.37	+0.59%	685,900
2025-10-28	34.69	35.00	33.49	34.17	-1.21%	560,100
2025-10-27	35.47	35.47	34.41	34.59	-1.59%	461,900
2025-10-24	34.89	35.57	34.81	35.15	+1.33%	376,000
2025-10-23	34.99	35.26	34.48	34.69	-0.74%	490,600
2025-10-22	35.05	35.17	34.30	34.95	-0.71%	357,400
2025-10-21	34.83	35.51	34.39	35.20	+0.46%	429,700
2025-10-20	35.00	35.45	34.87	35.04	+0.92%	360,400
2025-10-17	35.00	35.25	34.33	34.72	-1.45%	510,800
2025-10-16	36.69	37.00	35.15	35.23	-3.87%	715,500
2025-10-15	37.49	38.25	36.09	36.65	-0.79%	960,100
2025-10-14	36.70	37.04	35.85	36.94	+2.44%	1,230,000
2025-10-10	38.25	38.59	36.03	36.06	-5.33%	805,200
2025-10-09	37.81	38.21	37.50	38.09	+1.38%	622,900
2025-10-08	35.32	37.92	35.30	37.57	+7.01%	917,100
2025-10-07	36.00	36.10	35.01	35.11	-2.45%	942,500
2025-10-06	35.94	36.33	35.50	35.99	+1.84%	700,100
2025-10-03	34.83	35.36	34.37	35.34	+2.26%	731,000
2025-10-02	34.53	34.78	33.93	34.56	+0.73%	555,100
2025-10-01	34.48	34.48	33.58	34.31	-1.01%	649,200
2025-09-30	35.30	35.30	34.23	34.66	-1.31%	592,700
2025-09-29	34.33	35.15	33.75	35.12	+3.94%	728,200
2025-09-26	34.13	34.21	33.43	33.79	-0.82%	430,800
2025-09-25	33.53	34.74	32.66	34.07	+2.28%	836,100
2025-09-24	34.15	34.42	33.11	33.31	-0.66%	620,100
2025-09-23	33.18	34.23	33.10	33.53	+1.27%	858,800
2025-09-22	32.27	33.33	31.97	33.11	+3.05%	1,396,900
2025-09-19	31.57	32.14	31.11	32.13	+1.84%	2,786,000
2025-09-18	32.43	32.65	31.49	31.55	-2.32%	974,700
2025-09-17	32.62	32.85	32.11	32.30	-0.95%	549,800
2025-09-16	32.48	33.45	32.12	32.61	+1.65%	1,180,500
2025-09-15	31.09	32.30	30.90	32.08	+4.16%	1,315,400
2025-09-12	30.75	31.42	30.63	30.80	-0.29%	963,100
2025-09-11	32.03	32.32	30.57	30.89	-2.80%	1,469,200
2025-09-10	33.81	34.48	31.53	31.78	-3.67%	2,261,500
2025-09-09	34.00	34.35	32.43	32.99	+0.00%	2,774,200
2025-09-08	37.90	37.95	32.91	32.99	-25.04%	3,165,000
2025-09-05	44.44	44.50	43.19	44.01	-0.45%	372,600
2025-09-04	44.48	44.67	43.75	44.21	+0.78%	312,900
2025-09-03	43.91	44.38	43.39	43.87	+0.14%	368,200
2025-09-02	44.25	44.81	42.80	43.81	-1.35%	433,400
2025-08-29	44.96	45.03	44.01	44.41	-1.27%	271,700
2025-08-28	44.99	45.27	44.39	44.98	-1.12%	407,400
2025-08-27	45.52	45.99	44.98	45.49	-0.04%	1,200,800
2025-08-26	45.50	47.24	45.05	45.51	+3.41%	919,100
2025-08-25	44.48	45.30	43.98	44.01	-0.43%	494,100
2025-08-22	44.86	45.23	44.17	44.20	-0.36%	390,300
2025-08-21	44.19	45.34	44.19	44.36	+1.05%	635,200
2025-08-20	44.02	44.76	43.25	43.90	-1.92%	646,600
2025-08-19	46.61	46.71	44.50	44.76	-3.45%	758,200
2025-08-18	44.83	46.63	44.48	46.36	+2.82%	899,000
2025-08-15	42.98	45.42	42.86	45.09	+4.91%	615,600
2025-08-14	43.02	43.20	42.49	42.98	-1.22%	871,100
2025-08-13	43.26	43.63	42.61	43.51	+0.55%	479,500
2025-08-12	41.92	43.48	41.81	43.27	+2.85%	389,800
2025-08-11	42.01	42.70	41.48	42.07	-0.05%	415,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.86%). Worst month: Jul (-5.15%). Based on 5 years of daily data (2022–2026).

Jan+7.12%
Feb+13.97%
Mar-0.07%
Apr+1.53%
May+15.86%
Jun+9.60%
Jul-5.15%
Aug+15.19%
Sep-1.15%
Oct-2.09%
Nov-0.77%
Dec+6.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is MDA Ltd's (MDA.TO) latest close?

48.22 on 2026-08-07, from the Closelook data lake's daily price record.

What is MDA.TO's 52-week high and low?

67.90 high and 20.85 low over the trailing 52 weeks, as of 2026-08-07.

What is MDA Ltd's strongest and weakest month historically?

Historically, MDA.TO's strongest calendar month has been May (average +15.86%) and its weakest Jul (average -5.15%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 966 daily bars in the Closelook data lake.