MDA Space Ltd MDA
TSX · Kanada · Elektronik Teknoloji
CAD 41,15-1,00 (-%2,37)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |