Major Drilling Group International Inc. (TSX:MDI)
Canada
· Delayed Price · Currency is CAD 9.19
-0.02 (-0.22%)
Aug 15, 2025, 4:00 PM EDT
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.13 | 9.22 | 9.13 | 9.19 | 9.19 | -0.22% | 30,956 |
| Aug 14, 2025 | 9.33 | 9.33 | 9.06 | 9.21 | 9.21 | -0.54% | 69,400 |
| Aug 13, 2025 | 9.40 | 9.47 | 9.17 | 9.26 | 9.26 | -1.38% | 158,834 |
| Aug 12, 2025 | 9.18 | 9.47 | 9.18 | 9.39 | 9.39 | 3.30% | 179,219 |
| Aug 11, 2025 | 8.76 | 9.29 | 8.76 | 9.09 | 9.09 | 3.41% | 108,100 |
| Aug 8, 2025 | 8.86 | 8.91 | 8.79 | 8.79 | 8.79 | - | 98,908 |
| Aug 7, 2025 | 8.75 | 8.86 | 8.74 | 8.79 | 8.79 | 0.57% | 62,342 |
| Aug 6, 2025 | 8.86 | 8.86 | 8.68 | 8.74 | 8.74 | -0.34% | 36,817 |
| Aug 5, 2025 | 8.79 | 8.93 | 8.73 | 8.77 | 8.77 | 0.46% | 55,100 |
| Aug 1, 2025 | 8.80 | 8.82 | 8.63 | 8.73 | 8.73 | -0.68% | 44,700 |
| Jul 31, 2025 | 8.63 | 8.85 | 8.57 | 8.79 | 8.79 | 1.15% | 109,216 |
| Jul 30, 2025 | 9.03 | 9.15 | 8.69 | 8.69 | 8.69 | -4.08% | 109,000 |
| Jul 29, 2025 | 9.29 | 9.29 | 9.05 | 9.06 | 9.06 | -2.48% | 60,532 |
| Jul 28, 2025 | 9.18 | 9.37 | 9.18 | 9.29 | 9.29 | 0.11% | 101,300 |
| Jul 25, 2025 | 9.22 | 9.31 | 9.07 | 9.28 | 9.28 | -0.32% | 114,100 |
| Jul 24, 2025 | 9.29 | 9.38 | 9.19 | 9.31 | 9.31 | -0.43% | 93,846 |
| Jul 23, 2025 | 9.21 | 9.45 | 9.20 | 9.35 | 9.35 | 1.63% | 120,400 |
| Jul 22, 2025 | 9.03 | 9.29 | 9.03 | 9.20 | 9.20 | 1.66% | 87,600 |
| Jul 21, 2025 | 8.85 | 9.28 | 8.85 | 9.05 | 9.05 | 2.49% | 102,743 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.78 | 8.83 | 8.83 | -1.12% | 37,606 |
| Jul 17, 2025 | 8.88 | 8.96 | 8.81 | 8.93 | 8.93 | 0.22% | 110,903 |
| Jul 16, 2025 | 9.03 | 9.03 | 8.80 | 8.91 | 8.91 | -1.33% | 54,635 |
| Jul 15, 2025 | 8.86 | 9.06 | 8.77 | 9.03 | 9.03 | 1.69% | 74,800 |
| Jul 14, 2025 | 8.92 | 9.05 | 8.85 | 8.88 | 8.88 | -1.99% | 54,201 |
| Jul 11, 2025 | 8.96 | 9.32 | 8.89 | 9.06 | 9.06 | 1.80% | 119,600 |
| Jul 10, 2025 | 8.68 | 8.98 | 8.68 | 8.90 | 8.90 | 0.68% | 67,100 |
| Jul 9, 2025 | 8.81 | 8.92 | 8.81 | 8.84 | 8.84 | -0.11% | 43,103 |
| Jul 8, 2025 | 9.02 | 9.06 | 8.75 | 8.85 | 8.85 | -2.32% | 65,626 |
| Jul 7, 2025 | 9.14 | 9.24 | 8.81 | 9.06 | 9.06 | -0.22% | 75,100 |
| Jul 4, 2025 | 9.04 | 9.14 | 9.03 | 9.08 | 9.08 | 0.78% | 26,800 |
| Jul 3, 2025 | 9.23 | 9.23 | 8.98 | 9.01 | 9.01 | -2.07% | 60,081 |
| Jul 2, 2025 | 8.99 | 9.23 | 8.86 | 9.20 | 9.20 | 3.84% | 172,748 |
| Jun 30, 2025 | 8.79 | 8.94 | 8.79 | 8.86 | 8.86 | -0.23% | 55,700 |
| Jun 27, 2025 | 8.93 | 8.93 | 8.75 | 8.88 | 8.88 | 0.23% | 75,500 |
| Jun 26, 2025 | 8.76 | 8.95 | 8.68 | 8.86 | 8.86 | 1.49% | 131,624 |
| Jun 25, 2025 | 8.64 | 8.76 | 8.55 | 8.73 | 8.73 | 1.51% | 101,800 |
| Jun 24, 2025 | 8.62 | 8.67 | 8.51 | 8.60 | 8.60 | -0.92% | 129,527 |
| Jun 23, 2025 | 9.05 | 9.09 | 8.64 | 8.68 | 8.68 | -3.56% | 120,809 |
| Jun 20, 2025 | 9.12 | 9.20 | 8.91 | 9.00 | 9.00 | -2.39% | 114,606 |
| Jun 19, 2025 | 9.48 | 9.48 | 9.19 | 9.22 | 9.22 | -1.07% | 51,800 |
| Jun 18, 2025 | 9.45 | 9.45 | 9.30 | 9.32 | 9.32 | -0.64% | 89,903 |
| Jun 17, 2025 | 9.18 | 9.53 | 9.13 | 9.38 | 9.38 | 3.08% | 272,736 |
| Jun 16, 2025 | 9.00 | 9.31 | 9.00 | 9.10 | 9.10 | -1.62% | 165,615 |
| Jun 13, 2025 | 9.55 | 9.79 | 9.20 | 9.25 | 9.25 | -5.23% | 194,800 |
| Jun 12, 2025 | 8.67 | 9.90 | 8.53 | 9.76 | 9.76 | 13.75% | 575,700 |
| Jun 11, 2025 | 8.61 | 8.66 | 8.54 | 8.58 | 8.58 | -0.92% | 112,000 |
| Jun 10, 2025 | 8.50 | 8.68 | 8.46 | 8.66 | 8.66 | 1.88% | 127,100 |
| Jun 9, 2025 | 8.42 | 8.62 | 8.42 | 8.50 | 8.50 | 1.07% | 105,900 |
| Jun 6, 2025 | 8.41 | 8.55 | 8.27 | 8.41 | 8.41 | -0.36% | 159,000 |
| Jun 5, 2025 | 8.36 | 8.55 | 8.30 | 8.44 | 8.44 | 2.93% | 138,401 |