MDA Space Ltd MDA
TSX · Canada · Electronic Technology
CAD 41.15-1.00 (-2.37%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 41.15 | -2.37% | CAD 42.16 | CAD 42.50 | CAD 40.68 | 794.45K |
| 2026-09-30 | CAD 42.15 | 0.00% | CAD 42.50 | CAD 43.30 | CAD 41.58 | 759.00K |
| 2026-09-29 | CAD 42.15 | -4.07% | CAD 43.94 | CAD 44.50 | CAD 42.03 | 717.50K |
| 2026-09-28 | CAD 43.94 | -1.44% | CAD 43.85 | CAD 45.10 | CAD 43.65 | 1.40M |
| 2026-09-25 | CAD 44.58 | +0.09% | CAD 44.68 | CAD 45.62 | CAD 44.10 | 1.25M |
| 2026-09-24 | CAD 44.54 | -0.16% | CAD 43.65 | CAD 45.46 | CAD 43.38 | 1.69M |
| 2026-09-23 | CAD 44.61 | +1.18% | CAD 44.34 | CAD 44.86 | CAD 43.72 | 2.14M |
| 2026-09-22 | CAD 44.09 | -1.25% | CAD 44.90 | CAD 45.30 | CAD 43.66 | 2.44M |
| 2026-09-21 | CAD 44.65 | +6.18% | CAD 43.60 | CAD 45.30 | CAD 43.32 | 3.71M |
| 2026-09-18 | CAD 42.05 | -0.85% | CAD 42.29 | CAD 42.91 | CAD 40.83 | 1.54M |
| 2026-09-17 | CAD 42.41 | +4.41% | CAD 41.81 | CAD 43.04 | CAD 41.81 | 1.63M |
| 2026-09-16 | CAD 40.62 | +0.92% | CAD 41.01 | CAD 41.83 | CAD 40.10 | 2.08M |
| 2026-09-15 | CAD 40.25 | +0.27% | CAD 40.44 | CAD 41.60 | CAD 39.82 | 2.03M |
| 2026-09-14 | CAD 40.14 | +0.05% | CAD 39.65 | CAD 40.53 | CAD 39.22 | 2.27M |
| 2026-09-11 | CAD 40.12 | +0.45% | CAD 40.50 | CAD 40.50 | CAD 39.13 | 2.63M |
| 2026-09-10 | CAD 39.94 | +0.25% | CAD 39.83 | CAD 41.98 | CAD 39.63 | 2.15M |
| 2026-09-09 | CAD 39.84 | -4.30% | CAD 41.06 | CAD 41.79 | CAD 39.62 | 879.40K |
| 2026-09-08 | CAD 41.63 | +1.93% | CAD 40.89 | CAD 41.88 | CAD 40.51 | 2.66M |
| 2026-09-04 | CAD 40.84 | +1.95% | CAD 40.14 | CAD 41.26 | CAD 39.97 | 1.41M |
| 2026-09-03 | CAD 40.06 | +3.25% | CAD 38.80 | CAD 40.29 | CAD 38.80 | 1.56M |
| 2026-09-02 | CAD 38.80 | -1.72% | CAD 39.55 | CAD 40.04 | CAD 38.15 | 1.13M |
| 2026-09-01 | CAD 39.48 | -1.37% | CAD 39.59 | CAD 40.00 | CAD 38.99 | 1.39M |
| 2026-08-31 | CAD 40.03 | -0.20% | CAD 40.10 | CAD 40.29 | CAD 39.67 | 969.70K |
| 2026-08-28 | CAD 40.11 | -4.73% | CAD 42.25 | CAD 42.25 | CAD 39.98 | 1.35M |
| 2026-08-27 | CAD 42.10 | +2.48% | CAD 41.75 | CAD 42.20 | CAD 41.12 | 1.78M |
| 2026-08-26 | CAD 41.08 | +0.86% | CAD 40.54 | CAD 42.40 | CAD 40.50 | 975.60K |
| 2026-08-25 | CAD 40.73 | -1.09% | CAD 42.15 | CAD 42.15 | CAD 40.32 | 1.37M |
| 2026-08-24 | CAD 41.18 | -3.38% | CAD 42.02 | CAD 42.09 | CAD 40.88 | 1.31M |
| 2026-08-21 | CAD 42.62 | -1.04% | CAD 43.97 | CAD 44.06 | CAD 42.50 | 1.36M |
| 2026-08-20 | CAD 43.07 | -3.69% | CAD 44.50 | CAD 44.80 | CAD 42.92 | 1.19M |
| 2026-08-19 | CAD 44.72 | -5.47% | CAD 47.57 | CAD 47.57 | CAD 44.46 | 1.02M |
| 2026-08-18 | CAD 47.31 | -3.23% | CAD 48.31 | CAD 48.38 | CAD 46.70 | 1.07M |
| 2026-08-17 | CAD 48.89 | +0.06% | CAD 48.99 | CAD 50.96 | CAD 48.60 | 1.16M |
| 2026-08-14 | CAD 48.86 | +0.76% | CAD 48.80 | CAD 50.25 | CAD 47.94 | 688.30K |
| 2026-08-13 | CAD 48.49 | -2.45% | CAD 50.06 | CAD 51.34 | CAD 48.43 | 1.25M |
| 2026-08-12 | CAD 49.71 | +4.39% | CAD 48.25 | CAD 50.07 | CAD 47.61 | 1.46M |
| 2026-08-11 | CAD 47.62 | +2.08% | CAD 46.82 | CAD 48.28 | CAD 46.07 | 634.30K |
| 2026-08-10 | CAD 46.65 | -3.26% | CAD 48.29 | CAD 49.19 | CAD 46.61 | 839.10K |
| 2026-08-07 | CAD 48.22 | +0.23% | CAD 47.62 | CAD 49.02 | CAD 45.55 | 1.31M |
| 2026-08-06 | CAD 48.11 | +1.22% | CAD 47.50 | CAD 49.11 | CAD 46.50 | 864.50K |
| 2026-08-05 | CAD 47.53 | -1.19% | CAD 48.29 | CAD 48.95 | CAD 47.49 | 1.03M |
| 2026-08-04 | CAD 48.10 | +13.34% | CAD 47.88 | CAD 49.35 | CAD 47.39 | 1.99M |
| 2026-07-31 | CAD 42.44 | +0.12% | CAD 43.06 | CAD 43.68 | CAD 41.72 | 615.80K |
| 2026-07-30 | CAD 42.39 | +4.85% | CAD 41.56 | CAD 42.64 | CAD 41.56 | 737.10K |
| 2026-07-29 | CAD 40.43 | -4.33% | CAD 42.21 | CAD 42.27 | CAD 40.19 | 993.70K |
| 2026-07-28 | CAD 42.26 | +0.19% | CAD 42.17 | CAD 42.50 | CAD 39.85 | 867.00K |
| 2026-07-27 | CAD 42.18 | +1.10% | CAD 42.13 | CAD 42.93 | CAD 41.00 | 809.70K |
| 2026-07-24 | CAD 41.72 | -3.80% | CAD 43.72 | CAD 43.72 | CAD 41.26 | 895.60K |
| 2026-07-23 | CAD 43.37 | -2.47% | CAD 43.78 | CAD 45.06 | CAD 42.92 | 1.36M |
| 2026-07-22 | CAD 44.47 | -0.13% | CAD 44.31 | CAD 44.93 | CAD 43.02 | 869.00K |
| 2026-07-21 | CAD 44.53 | +5.60% | CAD 42.93 | CAD 44.87 | CAD 42.23 | 916.20K |
| 2026-07-20 | CAD 42.17 | -0.43% | CAD 42.72 | CAD 43.57 | CAD 42.11 | 768.30K |
| 2026-07-17 | CAD 42.35 | -4.08% | CAD 42.77 | CAD 43.35 | CAD 40.99 | 1.22M |
| 2026-07-16 | CAD 44.15 | -5.26% | CAD 46.21 | CAD 46.22 | CAD 42.88 | 1.62M |
| 2026-07-15 | CAD 46.60 | -2.22% | CAD 47.52 | CAD 48.47 | CAD 45.51 | 2.38M |
| 2026-07-14 | CAD 47.66 | +6.67% | CAD 45.61 | CAD 47.91 | CAD 45.42 | 1.58M |
| 2026-07-13 | CAD 44.68 | -7.25% | CAD 47.77 | CAD 47.80 | CAD 44.49 | 1.73M |
| 2026-07-10 | CAD 48.17 | -4.06% | CAD 50.30 | CAD 50.31 | CAD 47.90 | 1.66M |
| 2026-07-09 | CAD 50.21 | -8.54% | CAD 51.26 | CAD 51.45 | CAD 49.60 | 3.29M |
| 2026-07-08 | CAD 54.90 | -2.52% | CAD 55.80 | CAD 56.43 | CAD 54.16 | 646.60K |
| 2026-07-07 | CAD 56.32 | -5.65% | CAD 58.58 | CAD 58.74 | CAD 55.09 | 896.80K |
| 2026-07-06 | CAD 59.69 | +0.59% | CAD 59.22 | CAD 60.45 | CAD 57.44 | 825.40K |
| 2026-07-03 | CAD 59.34 | +2.79% | CAD 57.79 | CAD 59.43 | CAD 57.58 | 319.00K |
| 2026-07-02 | CAD 57.73 | -1.48% | CAD 57.10 | CAD 59.25 | CAD 55.78 | 1.40M |
| 2026-06-30 | CAD 58.60 | +8.50% | CAD 54.25 | CAD 58.98 | CAD 53.89 | 1.20M |
| 2026-06-29 | CAD 54.01 | +6.99% | CAD 51.15 | CAD 54.62 | CAD 51.08 | 902.20K |
| 2026-06-26 | CAD 50.48 | -1.37% | CAD 50.30 | CAD 51.63 | CAD 49.78 | 864.60K |
| 2026-06-25 | CAD 51.18 | -4.64% | CAD 54.23 | CAD 54.25 | CAD 50.05 | 1.48M |
| 2026-06-24 | CAD 53.67 | -2.51% | CAD 56.25 | CAD 56.32 | CAD 53.62 | 1.18M |
| 2026-06-23 | CAD 55.05 | -1.73% | CAD 53.34 | CAD 56.10 | CAD 52.76 | 854.80K |
| 2026-06-22 | CAD 56.02 | -5.23% | CAD 59.25 | CAD 59.25 | CAD 55.71 | 1.13M |
| 2026-06-19 | CAD 59.11 | +6.29% | CAD 55.97 | CAD 59.20 | CAD 55.89 | 2.00M |
| 2026-06-18 | CAD 55.61 | +1.22% | CAD 56.00 | CAD 56.44 | CAD 53.50 | 1.13M |
| 2026-06-17 | CAD 54.94 | +4.51% | CAD 53.00 | CAD 56.38 | CAD 53.00 | 1.38M |
| 2026-06-16 | CAD 52.57 | -1.52% | CAD 53.07 | CAD 54.06 | CAD 51.82 | 1.58M |
| 2026-06-15 | CAD 53.38 | +2.34% | CAD 53.77 | CAD 53.79 | CAD 51.46 | 954.60K |
| 2026-06-12 | CAD 52.16 | -8.57% | CAD 57.96 | CAD 58.00 | CAD 50.70 | 2.49M |
| 2026-06-11 | CAD 57.05 | +8.40% | CAD 53.41 | CAD 57.37 | CAD 52.50 | 1.04M |
| 2026-06-10 | CAD 52.63 | +0.11% | CAD 51.78 | CAD 53.90 | CAD 51.16 | 896.90K |
| 2026-06-09 | CAD 52.57 | -2.67% | CAD 54.79 | CAD 56.03 | CAD 49.84 | 1.22M |
| 2026-06-08 | CAD 54.01 | +0.93% | CAD 54.71 | CAD 55.05 | CAD 53.42 | 1.21M |
| 2026-06-05 | CAD 53.51 | -6.21% | CAD 55.87 | CAD 56.25 | CAD 52.71 | 1.22M |
| 2026-06-04 | CAD 57.05 | +2.17% | CAD 54.74 | CAD 57.73 | CAD 54.30 | 1.15M |
| 2026-06-03 | CAD 55.84 | -5.88% | CAD 58.50 | CAD 58.78 | CAD 55.63 | 1.20M |
| 2026-06-02 | CAD 59.33 | +1.28% | CAD 59.00 | CAD 60.54 | CAD 57.21 | 1.27M |
| 2026-06-01 | CAD 58.58 | -4.72% | CAD 60.59 | CAD 61.49 | CAD 58.50 | 1.59M |
| 2026-05-29 | CAD 61.48 | -8.42% | CAD 65.09 | CAD 65.20 | CAD 59.58 | 3.06M |
| 2026-05-28 | CAD 67.13 | +4.73% | CAD 63.80 | CAD 67.90 | CAD 63.51 | 1.53M |
| 2026-05-27 | CAD 64.10 | +3.69% | CAD 63.81 | CAD 65.01 | CAD 63.00 | 1.97M |
| 2026-05-26 | CAD 61.82 | +4.90% | CAD 61.42 | CAD 63.17 | CAD 58.66 | 2.15M |