Major Drilling Group International Inc. MDI
TSX · Kanada · Endüstriyel Hizmetler
CAD 16,71-0,06 (-%0,36)
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 16,71 | -%0,36 | CAD 16,56 | CAD 16,86 | CAD 16,45 | 113,08K |
| 2026-09-30 | CAD 16,77 | -%0,77 | CAD 16,98 | CAD 17,11 | CAD 16,51 | 166,20K |
| 2026-09-29 | CAD 16,90 | -%0,12 | CAD 17,06 | CAD 17,06 | CAD 16,72 | 71,00K |
| 2026-09-28 | CAD 16,92 | -%2,76 | CAD 16,90 | CAD 17,29 | CAD 16,62 | 130,00K |
| 2026-09-25 | CAD 17,40 | +%0,29 | CAD 17,32 | CAD 17,49 | CAD 17,13 | 106,90K |
| 2026-09-24 | CAD 17,35 | +%0,12 | CAD 17,18 | CAD 17,50 | CAD 17,06 | 87,80K |
| 2026-09-23 | CAD 17,33 | -%0,12 | CAD 17,01 | CAD 17,58 | CAD 16,70 | 209,30K |
| 2026-09-22 | CAD 17,35 | +%3,58 | CAD 16,89 | CAD 17,43 | CAD 16,73 | 143,20K |
| 2026-09-21 | CAD 16,75 | +%2,82 | CAD 16,29 | CAD 16,98 | CAD 16,23 | 134,30K |
| 2026-09-18 | CAD 16,29 | +%1,62 | CAD 16,20 | CAD 16,39 | CAD 15,86 | 174,30K |
| 2026-09-17 | CAD 16,03 | +%4,09 | CAD 15,79 | CAD 16,07 | CAD 15,69 | 103,20K |
| 2026-09-16 | CAD 15,40 | +%0,39 | CAD 15,35 | CAD 15,61 | CAD 15,20 | 79,70K |
| 2026-09-15 | CAD 15,34 | -%1,48 | CAD 15,60 | CAD 15,60 | CAD 15,25 | 66,20K |
| 2026-09-14 | CAD 15,57 | -%2,20 | CAD 15,50 | CAD 15,71 | CAD 15,20 | 139,30K |
| 2026-09-11 | CAD 15,92 | -%0,81 | CAD 16,11 | CAD 16,18 | CAD 15,78 | 118,10K |
| 2026-09-10 | CAD 16,05 | -%4,46 | CAD 16,37 | CAD 16,45 | CAD 15,96 | 186,50K |
| 2026-09-09 | CAD 16,80 | +%0,30 | CAD 16,73 | CAD 16,90 | CAD 16,58 | 94,70K |
| 2026-09-08 | CAD 16,75 | +%4,17 | CAD 16,28 | CAD 16,89 | CAD 16,28 | 173,70K |
| 2026-09-04 | CAD 16,08 | -%1,17 | CAD 16,04 | CAD 16,21 | CAD 15,92 | 157,10K |
| 2026-09-03 | CAD 16,27 | -%1,21 | CAD 17,26 | CAD 17,26 | CAD 15,58 | 408,40K |
| 2026-09-02 | CAD 16,47 | +%0,24 | CAD 16,66 | CAD 16,72 | CAD 16,35 | 332,90K |
| 2026-09-01 | CAD 16,43 | -%3,18 | CAD 16,54 | CAD 16,82 | CAD 16,27 | 255,40K |
| 2026-08-31 | CAD 16,97 | -%0,99 | CAD 17,01 | CAD 17,03 | CAD 16,54 | 746,50K |
| 2026-08-28 | CAD 17,14 | -%2,78 | CAD 17,49 | CAD 17,62 | CAD 16,85 | 179,10K |
| 2026-08-27 | CAD 17,63 | +%2,20 | CAD 17,24 | CAD 17,68 | CAD 17,04 | 91,10K |
| 2026-08-26 | CAD 17,25 | -%2,87 | CAD 17,65 | CAD 17,83 | CAD 17,20 | 115,40K |
| 2026-08-25 | CAD 17,76 | +%0,28 | CAD 17,63 | CAD 17,83 | CAD 17,49 | 142,80K |
| 2026-08-24 | CAD 17,71 | +%0,57 | CAD 17,60 | CAD 17,82 | CAD 17,45 | 146,20K |
| 2026-08-21 | CAD 17,61 | +%3,59 | CAD 17,29 | CAD 17,78 | CAD 17,20 | 186,60K |
| 2026-08-20 | CAD 17,00 | -%0,23 | CAD 16,87 | CAD 17,01 | CAD 16,67 | 71,70K |
| 2026-08-19 | CAD 17,04 | +%5,12 | CAD 16,48 | CAD 17,36 | CAD 16,48 | 135,80K |
| 2026-08-18 | CAD 16,21 | -%3,17 | CAD 16,54 | CAD 16,63 | CAD 16,20 | 133,00K |
| 2026-08-17 | CAD 16,74 | -%2,45 | CAD 17,12 | CAD 17,26 | CAD 16,62 | 145,20K |
| 2026-08-14 | CAD 17,16 | +%3,44 | CAD 16,44 | CAD 17,25 | CAD 16,44 | 210,90K |
| 2026-08-13 | CAD 16,59 | %0,00 | CAD 16,48 | CAD 16,66 | CAD 16,39 | 182,20K |
| 2026-08-12 | CAD 16,59 | +%2,09 | CAD 16,30 | CAD 16,61 | CAD 16,23 | 156,20K |
| 2026-08-11 | CAD 16,25 | +%1,12 | CAD 16,08 | CAD 16,26 | CAD 15,89 | 113,10K |
| 2026-08-10 | CAD 16,07 | +%3,81 | CAD 15,69 | CAD 16,13 | CAD 15,37 | 181,70K |
| 2026-08-07 | CAD 15,48 | +%1,71 | CAD 15,41 | CAD 15,66 | CAD 15,23 | 92,60K |
| 2026-08-06 | CAD 15,22 | +%1,87 | CAD 14,93 | CAD 15,36 | CAD 14,72 | 165,80K |
| 2026-08-05 | CAD 14,94 | +%4,40 | CAD 14,53 | CAD 14,95 | CAD 14,32 | 296,50K |
| 2026-08-04 | CAD 14,31 | +%2,80 | CAD 14,51 | CAD 14,51 | CAD 13,97 | 413,30K |
| 2026-07-31 | CAD 13,92 | -%0,50 | CAD 14,00 | CAD 14,10 | CAD 13,59 | 168,70K |
| 2026-07-30 | CAD 13,99 | +%2,87 | CAD 14,00 | CAD 14,04 | CAD 13,81 | 129,70K |
| 2026-07-29 | CAD 13,60 | -%3,55 | CAD 14,00 | CAD 14,00 | CAD 13,45 | 238,50K |
| 2026-07-28 | CAD 14,10 | -%0,63 | CAD 14,00 | CAD 14,10 | CAD 13,80 | 160,90K |
| 2026-07-27 | CAD 14,19 | +%0,50 | CAD 14,20 | CAD 14,53 | CAD 13,90 | 128,40K |
| 2026-07-24 | CAD 14,12 | -%1,81 | CAD 14,30 | CAD 14,36 | CAD 14,09 | 51,20K |
| 2026-07-23 | CAD 14,38 | +%0,21 | CAD 14,12 | CAD 14,39 | CAD 14,10 | 226,20K |
| 2026-07-22 | CAD 14,35 | -%0,97 | CAD 14,69 | CAD 14,75 | CAD 14,29 | 121,60K |
| 2026-07-21 | CAD 14,49 | +%3,50 | CAD 14,27 | CAD 14,54 | CAD 14,22 | 107,90K |
| 2026-07-20 | CAD 14,00 | -%1,55 | CAD 14,18 | CAD 14,27 | CAD 13,78 | 126,30K |
| 2026-07-17 | CAD 14,22 | -%0,21 | CAD 14,00 | CAD 14,27 | CAD 13,91 | 165,60K |
| 2026-07-16 | CAD 14,25 | -%0,77 | CAD 14,25 | CAD 14,47 | CAD 14,03 | 198,70K |
| 2026-07-15 | CAD 14,36 | -%2,91 | CAD 14,83 | CAD 14,84 | CAD 14,33 | 117,60K |
| 2026-07-14 | CAD 14,79 | +%2,49 | CAD 14,62 | CAD 15,00 | CAD 14,62 | 103,30K |
| 2026-07-13 | CAD 14,43 | -%0,55 | CAD 14,31 | CAD 14,44 | CAD 14,15 | 369,70K |
| 2026-07-10 | CAD 14,51 | +%1,47 | CAD 14,23 | CAD 14,53 | CAD 14,15 | 554,90K |
| 2026-07-09 | CAD 14,30 | +%1,63 | CAD 14,28 | CAD 14,44 | CAD 14,12 | 401,00K |
| 2026-07-08 | CAD 14,07 | -%3,10 | CAD 14,16 | CAD 14,44 | CAD 13,96 | 255,70K |
| 2026-07-07 | CAD 14,52 | -%4,60 | CAD 15,03 | CAD 15,03 | CAD 14,39 | 315,90K |
| 2026-07-06 | CAD 15,22 | %0,00 | CAD 15,43 | CAD 15,43 | CAD 15,02 | 96,00K |
| 2026-07-03 | CAD 15,22 | +%2,28 | CAD 15,04 | CAD 15,29 | CAD 15,01 | 95,60K |
| 2026-07-02 | CAD 14,88 | -%1,26 | CAD 15,14 | CAD 15,43 | CAD 14,66 | 160,30K |
| 2026-06-30 | CAD 15,07 | +%1,01 | CAD 15,10 | CAD 15,22 | CAD 14,76 | 336,50K |
| 2026-06-29 | CAD 14,92 | -%0,07 | CAD 14,88 | CAD 15,05 | CAD 14,74 | 403,40K |
| 2026-06-26 | CAD 14,93 | +%0,88 | CAD 14,66 | CAD 15,08 | CAD 14,66 | 312,30K |
| 2026-06-25 | CAD 14,80 | +%2,28 | CAD 14,89 | CAD 15,14 | CAD 14,46 | 252,20K |
| 2026-06-24 | CAD 14,47 | -%4,36 | CAD 14,82 | CAD 14,91 | CAD 14,43 | 200,30K |
| 2026-06-23 | CAD 15,13 | -%0,39 | CAD 14,94 | CAD 15,13 | CAD 14,50 | 476,30K |
| 2026-06-22 | CAD 15,19 | -%0,52 | CAD 15,16 | CAD 15,34 | CAD 14,98 | 192,00K |
| 2026-06-19 | CAD 15,27 | -%3,54 | CAD 15,75 | CAD 15,75 | CAD 15,24 | 209,70K |
| 2026-06-18 | CAD 15,83 | -%4,64 | CAD 16,89 | CAD 16,89 | CAD 15,63 | 352,60K |
| 2026-06-17 | CAD 16,60 | -%1,66 | CAD 16,97 | CAD 17,05 | CAD 16,52 | 210,30K |
| 2026-06-16 | CAD 16,88 | -%3,54 | CAD 17,74 | CAD 17,74 | CAD 16,76 | 332,60K |
| 2026-06-15 | CAD 17,50 | -%2,56 | CAD 18,35 | CAD 18,70 | CAD 17,42 | 277,70K |
| 2026-06-12 | CAD 17,96 | +%2,10 | CAD 17,74 | CAD 18,19 | CAD 17,58 | 505,40K |
| 2026-06-11 | CAD 17,59 | +%8,38 | CAD 17,70 | CAD 17,75 | CAD 16,66 | 714,20K |
| 2026-06-10 | CAD 16,23 | -%3,05 | CAD 16,43 | CAD 16,94 | CAD 16,13 | 326,40K |
| 2026-06-09 | CAD 16,74 | -%3,07 | CAD 17,31 | CAD 17,60 | CAD 16,07 | 226,30K |
| 2026-06-08 | CAD 17,27 | +%3,23 | CAD 16,81 | CAD 17,38 | CAD 16,81 | 219,20K |
| 2026-06-05 | CAD 16,73 | -%6,43 | CAD 17,33 | CAD 17,47 | CAD 16,65 | 900,00K |
| 2026-06-04 | CAD 17,88 | +%1,76 | CAD 17,63 | CAD 18,22 | CAD 17,30 | 273,00K |
| 2026-06-03 | CAD 17,57 | -%4,09 | CAD 17,92 | CAD 18,02 | CAD 17,35 | 1,01M |
| 2026-06-02 | CAD 18,32 | +%4,03 | CAD 17,78 | CAD 18,36 | CAD 17,78 | 458,00K |
| 2026-06-01 | CAD 17,61 | +%2,98 | CAD 16,77 | CAD 17,64 | CAD 16,66 | 269,30K |
| 2026-05-29 | CAD 17,10 | +%1,79 | CAD 16,77 | CAD 17,18 | CAD 16,47 | 914,10K |
| 2026-05-28 | CAD 16,80 | +%5,20 | CAD 15,83 | CAD 16,80 | CAD 15,63 | 204,90K |
| 2026-05-27 | CAD 15,97 | -%1,11 | CAD 15,87 | CAD 16,23 | CAD 15,50 | 260,90K |
| 2026-05-26 | CAD 16,15 | -%1,58 | CAD 16,12 | CAD 16,55 | CAD 16,12 | 107,00K |