MDA Space Ltd. (TSX:MDA)
Canada · Delayed Price · Currency is CAD 31.89
+1.09 (3.54%)
Sep 15, 2025, 1:44 PM EDT
MDA Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.09 | 32.30 | 30.90 | 31.87 | 31.87 | 3.46% | 716,273 |
| Sep 12, 2025 | 30.75 | 31.42 | 30.63 | 30.80 | 30.80 | -0.29% | 963,100 |
| Sep 11, 2025 | 32.03 | 32.32 | 30.57 | 30.89 | 30.89 | -2.80% | 1,469,215 |
| Sep 10, 2025 | 33.81 | 34.48 | 31.53 | 31.78 | 31.78 | -3.67% | 2,261,522 |
| Sep 9, 2025 | 34.00 | 34.35 | 32.43 | 32.99 | 32.99 | - | 2,774,245 |
| Sep 8, 2025 | 37.90 | 37.95 | 32.91 | 32.99 | 32.99 | -25.04% | 3,165,014 |
| Sep 5, 2025 | 44.44 | 44.50 | 43.19 | 44.01 | 44.01 | -0.45% | 372,645 |
| Sep 4, 2025 | 44.48 | 44.67 | 43.75 | 44.21 | 44.21 | 0.78% | 312,900 |
| Sep 3, 2025 | 43.91 | 44.38 | 43.39 | 43.87 | 43.87 | 0.14% | 368,200 |
| Sep 2, 2025 | 44.25 | 44.81 | 42.80 | 43.81 | 43.81 | -1.35% | 433,437 |
| Aug 29, 2025 | 44.96 | 45.03 | 44.01 | 44.41 | 44.41 | -1.27% | 271,700 |
| Aug 28, 2025 | 44.99 | 45.27 | 44.39 | 44.98 | 44.98 | -1.12% | 407,445 |
| Aug 27, 2025 | 45.52 | 45.99 | 44.98 | 45.49 | 45.49 | -0.04% | 1,200,803 |
| Aug 26, 2025 | 45.50 | 47.24 | 45.05 | 45.51 | 45.51 | 3.41% | 919,100 |
| Aug 25, 2025 | 44.48 | 45.30 | 43.98 | 44.01 | 44.01 | -0.43% | 494,100 |
| Aug 22, 2025 | 44.86 | 45.23 | 44.17 | 44.20 | 44.20 | -0.36% | 390,346 |
| Aug 21, 2025 | 44.19 | 45.34 | 44.19 | 44.36 | 44.36 | 1.05% | 635,225 |
| Aug 20, 2025 | 44.02 | 44.76 | 43.25 | 43.90 | 43.90 | -1.92% | 646,602 |
| Aug 19, 2025 | 46.61 | 46.71 | 44.50 | 44.76 | 44.76 | -3.45% | 758,215 |
| Aug 18, 2025 | 44.83 | 46.63 | 44.48 | 46.36 | 46.36 | 2.82% | 899,004 |
| Aug 15, 2025 | 42.98 | 45.42 | 42.86 | 45.09 | 45.09 | 4.91% | 615,612 |
| Aug 14, 2025 | 43.02 | 43.20 | 42.50 | 42.98 | 42.98 | -1.22% | 871,143 |
| Aug 13, 2025 | 43.26 | 43.63 | 42.61 | 43.51 | 43.51 | 0.55% | 479,500 |
| Aug 12, 2025 | 41.92 | 43.48 | 41.81 | 43.27 | 43.27 | 2.85% | 389,849 |
| Aug 11, 2025 | 42.01 | 42.70 | 41.49 | 42.07 | 42.07 | -0.05% | 415,100 |
| Aug 8, 2025 | 44.44 | 44.56 | 42.00 | 42.09 | 42.09 | -5.33% | 660,744 |
| Aug 7, 2025 | 48.30 | 48.31 | 44.41 | 44.46 | 44.46 | -3.72% | 863,500 |
| Aug 6, 2025 | 45.98 | 46.21 | 44.16 | 46.18 | 46.18 | 3.66% | 717,526 |
| Aug 5, 2025 | 47.20 | 47.84 | 44.40 | 44.55 | 44.55 | -3.00% | 1,018,200 |
| Aug 1, 2025 | 43.00 | 46.00 | 42.13 | 45.93 | 45.93 | 18.38% | 1,307,648 |
| Jul 31, 2025 | 40.20 | 40.44 | 38.43 | 38.80 | 38.80 | -2.46% | 431,500 |
| Jul 30, 2025 | 39.57 | 39.86 | 39.07 | 39.78 | 39.78 | 0.10% | 280,300 |
| Jul 29, 2025 | 39.74 | 40.29 | 38.62 | 39.74 | 39.74 | -0.25% | 461,800 |
| Jul 28, 2025 | 41.00 | 41.06 | 39.33 | 39.84 | 39.84 | -2.92% | 468,000 |
| Jul 25, 2025 | 40.72 | 41.19 | 40.50 | 41.04 | 41.04 | 0.98% | 304,131 |
| Jul 24, 2025 | 41.20 | 41.55 | 40.11 | 40.64 | 40.64 | -1.48% | 363,838 |
| Jul 23, 2025 | 41.52 | 42.29 | 41.00 | 41.25 | 41.25 | -0.17% | 562,300 |
| Jul 22, 2025 | 43.25 | 43.46 | 41.16 | 41.32 | 41.32 | -4.46% | 771,400 |
| Jul 21, 2025 | 43.98 | 45.10 | 43.22 | 43.25 | 43.25 | -0.39% | 996,500 |
| Jul 18, 2025 | 41.84 | 43.98 | 41.53 | 43.42 | 43.42 | 3.85% | 627,900 |
| Jul 17, 2025 | 40.75 | 42.10 | 40.72 | 41.81 | 41.81 | 2.75% | 582,800 |
| Jul 16, 2025 | 39.74 | 40.90 | 39.53 | 40.69 | 40.69 | 3.51% | 350,323 |
| Jul 15, 2025 | 39.62 | 39.67 | 38.85 | 39.31 | 39.31 | -0.15% | 317,700 |
| Jul 14, 2025 | 39.02 | 39.58 | 38.80 | 39.37 | 39.37 | 0.97% | 391,828 |
| Jul 11, 2025 | 39.59 | 39.85 | 38.60 | 38.99 | 38.99 | -2.08% | 434,919 |
| Jul 10, 2025 | 39.48 | 40.27 | 39.15 | 39.82 | 39.82 | 1.79% | 653,200 |
| Jul 9, 2025 | 38.62 | 39.36 | 38.12 | 39.12 | 39.12 | 1.64% | 692,100 |
| Jul 8, 2025 | 37.94 | 38.57 | 37.45 | 38.49 | 38.49 | 3.22% | 494,400 |
| Jul 7, 2025 | 37.36 | 38.44 | 37.25 | 37.29 | 37.29 | 0.32% | 748,132 |
| Jul 4, 2025 | 37.22 | 37.40 | 36.65 | 37.17 | 37.17 | 1.14% | 217,300 |