MDA Space Ltd. (TSX:MDA)
Canada
· Delayed Price · Currency is CAD 24.98
+0.28 (1.13%)
May 12, 2025, 4:00 PM EDT
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.71 | 26.16 | 24.81 | 24.98 | 24.98 | 1.13% | 515,868 |
| May 9, 2025 | 24.44 | 25.11 | 24.31 | 24.70 | 24.70 | 1.23% | 487,300 |
| May 8, 2025 | 25.39 | 25.82 | 24.25 | 24.40 | 24.40 | -0.97% | 867,500 |
| May 7, 2025 | 23.98 | 24.70 | 23.33 | 24.64 | 24.64 | 2.75% | 516,200 |
| May 6, 2025 | 23.94 | 24.36 | 23.53 | 23.98 | 23.98 | - | 330,200 |
| May 5, 2025 | 24.12 | 24.30 | 23.10 | 23.98 | 23.98 | 4.31% | 704,500 |
| May 2, 2025 | 27.26 | 27.56 | 21.77 | 22.99 | 22.99 | -14.34% | 1,703,344 |
| May 1, 2025 | 27.12 | 27.33 | 26.10 | 26.84 | 26.84 | -0.26% | 210,200 |
| Apr 30, 2025 | 26.68 | 27.04 | 26.20 | 26.91 | 26.91 | 0.60% | 375,600 |
| Apr 29, 2025 | 26.74 | 27.16 | 26.50 | 26.75 | 26.75 | -0.41% | 164,739 |
| Apr 28, 2025 | 26.75 | 27.41 | 26.31 | 26.86 | 26.86 | 0.34% | 208,036 |
| Apr 25, 2025 | 26.99 | 27.50 | 26.69 | 26.77 | 26.77 | 0.19% | 213,547 |
| Apr 24, 2025 | 25.60 | 26.76 | 25.11 | 26.72 | 26.72 | 5.40% | 343,647 |
| Apr 23, 2025 | 25.49 | 26.13 | 25.22 | 25.35 | 25.35 | 3.98% | 377,300 |
| Apr 22, 2025 | 24.70 | 24.98 | 24.36 | 24.38 | 24.38 | -0.69% | 263,800 |
| Apr 21, 2025 | 24.45 | 24.63 | 24.03 | 24.55 | 24.55 | -0.32% | 155,979 |
| Apr 17, 2025 | 25.40 | 25.40 | 24.35 | 24.63 | 24.63 | -2.84% | 477,623 |
| Apr 16, 2025 | 24.52 | 25.47 | 24.50 | 25.35 | 25.35 | 2.63% | 338,100 |
| Apr 15, 2025 | 24.40 | 25.01 | 24.26 | 24.70 | 24.70 | 1.02% | 294,430 |
| Apr 14, 2025 | 25.16 | 25.16 | 23.60 | 24.45 | 24.45 | -2.24% | 281,407 |
| Apr 11, 2025 | 24.57 | 25.33 | 23.90 | 25.01 | 25.01 | 2.12% | 213,616 |
| Apr 10, 2025 | 25.44 | 25.67 | 24.31 | 24.49 | 24.49 | -6.92% | 334,700 |
| Apr 9, 2025 | 23.00 | 26.34 | 23.00 | 26.31 | 26.31 | 12.15% | 488,429 |
| Apr 8, 2025 | 24.65 | 24.80 | 23.11 | 23.46 | 23.46 | -1.76% | 405,531 |
| Apr 7, 2025 | 22.01 | 24.87 | 22.01 | 23.88 | 23.88 | -0.58% | 493,048 |
| Apr 4, 2025 | 25.01 | 25.74 | 23.02 | 24.02 | 24.02 | -8.11% | 543,120 |
| Apr 3, 2025 | 26.27 | 27.20 | 25.36 | 26.14 | 26.14 | -5.39% | 540,200 |
| Apr 2, 2025 | 27.02 | 27.64 | 26.42 | 27.63 | 27.63 | 4.30% | 434,000 |
| Apr 1, 2025 | 27.60 | 27.99 | 25.87 | 26.49 | 26.49 | -3.64% | 550,736 |
| Mar 31, 2025 | 26.66 | 27.84 | 26.18 | 27.49 | 27.49 | 1.25% | 451,230 |
| Mar 28, 2025 | 28.27 | 28.41 | 26.93 | 27.15 | 27.15 | -4.67% | 447,100 |
| Mar 27, 2025 | 28.55 | 28.83 | 28.01 | 28.48 | 28.48 | -1.15% | 289,100 |
| Mar 26, 2025 | 29.09 | 29.23 | 28.57 | 28.81 | 28.81 | -0.69% | 417,543 |
| Mar 25, 2025 | 28.85 | 29.20 | 28.80 | 29.01 | 29.01 | 0.55% | 488,119 |
| Mar 24, 2025 | 28.49 | 29.20 | 28.49 | 28.85 | 28.85 | 1.66% | 380,932 |
| Mar 21, 2025 | 28.15 | 28.64 | 27.92 | 28.38 | 28.38 | -1.08% | 518,900 |
| Mar 20, 2025 | 27.62 | 29.17 | 27.39 | 28.69 | 28.69 | 3.80% | 721,419 |
| Mar 19, 2025 | 27.48 | 27.93 | 27.27 | 27.64 | 27.64 | 0.25% | 560,949 |
| Mar 18, 2025 | 27.71 | 27.71 | 27.05 | 27.57 | 27.57 | -0.93% | 370,542 |
| Mar 17, 2025 | 28.21 | 28.39 | 27.57 | 27.83 | 27.83 | -0.36% | 554,828 |
| Mar 14, 2025 | 27.59 | 28.19 | 27.59 | 27.93 | 27.93 | 2.53% | 453,700 |
| Mar 13, 2025 | 27.81 | 27.92 | 26.95 | 27.24 | 27.24 | -2.23% | 395,561 |
| Mar 12, 2025 | 28.50 | 28.50 | 26.98 | 27.86 | 27.86 | -0.18% | 638,000 |
| Mar 11, 2025 | 27.74 | 28.53 | 27.00 | 27.91 | 27.91 | 0.50% | 1,044,914 |
| Mar 10, 2025 | 27.39 | 27.97 | 26.62 | 27.77 | 27.77 | 3.50% | 979,800 |
| Mar 7, 2025 | 25.00 | 27.04 | 24.22 | 26.83 | 26.83 | 17.73% | 1,154,200 |
| Mar 6, 2025 | 22.63 | 23.32 | 22.32 | 22.79 | 22.79 | -1.30% | 590,641 |
| Mar 5, 2025 | 22.29 | 23.14 | 21.93 | 23.09 | 23.09 | 5.68% | 889,900 |
| Mar 4, 2025 | 20.50 | 22.48 | 20.22 | 21.85 | 21.85 | 2.49% | 875,845 |
| Mar 3, 2025 | 23.19 | 23.58 | 21.20 | 21.32 | 21.32 | -8.14% | 586,600 |