Skip to main content
MDA Space Ltd. (TSX:MDA)
Canada flag Canada · Delayed Price · Currency is CAD
24.57
-0.21 (-0.85%)
Feb 21, 2025, 4:00 PM EST

MDA Space Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202525.3425.4624.7024.7824.78-2.86%415,299
Feb 19, 202524.8425.8424.7025.5125.513.07%347,000
Feb 18, 202524.4125.1824.1624.7524.752.02%293,462
Feb 14, 202524.2124.5023.7324.2624.260.17%292,610
Feb 13, 202524.0824.3023.9424.2224.221.72%227,814
Feb 12, 202523.8124.1123.6023.8123.81-2.14%279,428
Feb 11, 202525.2025.2224.1824.3324.33-1.74%559,301
Feb 10, 202525.0025.1923.9624.7624.7612.96%999,700
Feb 7, 202522.4522.7621.7721.9221.92-1.84%621,400
Feb 6, 202521.7122.6421.3022.3322.333.28%580,341
Feb 5, 202523.5423.5421.4821.6221.62-8.39%770,019
Feb 4, 202522.5023.8922.3623.6023.607.08%594,905
Feb 3, 202520.1222.6620.1122.0422.04-4.42%1,020,900
Jan 31, 202524.0124.3322.8223.0623.06-4.32%890,800
Jan 30, 202524.7625.2224.0224.1024.10-1.75%668,300
Jan 29, 202526.8526.8819.9524.5324.53-9.48%2,364,500
Jan 28, 202526.7627.2026.3827.1027.102.77%397,000
Jan 27, 202527.8328.1726.3126.3726.37-7.70%397,030
Jan 24, 202528.5928.9128.2628.5728.570.11%231,401
Jan 23, 202528.8728.8728.1728.5428.540.78%477,200
Jan 22, 202527.6028.5327.3828.3228.322.72%503,200
Jan 21, 202527.8227.9127.1127.5727.57-0.58%370,114
Jan 20, 202527.4027.9227.4027.7327.731.17%195,500
Jan 17, 202527.1427.4526.9427.4127.411.56%311,900
Jan 16, 202527.3327.3626.7426.9926.99-1.17%343,900
Jan 15, 202527.7428.0027.1227.3127.31-0.47%322,500
Jan 14, 202528.1028.2727.1727.4427.44-1.51%354,700
Jan 13, 202527.8528.1427.1227.8627.86-0.89%487,200
Jan 10, 202528.0028.3927.3328.1128.11-1.78%275,000
Jan 9, 202528.7028.9728.1428.6228.62-0.42%175,320
Jan 8, 202528.0628.8127.6028.7428.741.91%699,334
Jan 7, 202529.4929.5627.9128.2028.20-3.33%658,200
Jan 6, 202529.7529.9428.9229.1729.17-0.92%336,500
Jan 3, 202528.2929.4928.1229.4429.443.33%282,529
Jan 2, 202530.0030.0028.2928.4928.49-3.52%221,643
Dec 31, 202429.3429.6329.1129.5329.530.65%168,514
Dec 30, 202428.8829.6928.5529.3429.340.34%214,129
Dec 27, 202428.8629.3328.7729.2429.240.93%275,840
Dec 24, 202428.9029.1228.7028.9728.970.03%71,900
Dec 23, 202428.5129.2628.3528.9628.961.76%363,200
Dec 20, 202427.6928.6927.6928.4628.461.53%321,500
Dec 19, 202428.3828.5627.5128.0328.03-0.43%507,500
Dec 18, 202428.5628.7027.9328.1528.15-1.81%418,300
Dec 17, 202428.2228.8527.8028.6728.671.02%444,833
Dec 16, 202428.5228.7928.3328.3828.38-0.42%433,309
Dec 13, 202428.6328.8228.1128.5028.500.39%322,900
Dec 12, 202428.9829.0728.1128.3928.39-1.70%390,300
Dec 11, 202429.1229.9828.8528.8828.881.30%727,204
Dec 10, 202428.9528.9528.3828.5128.51-2.06%435,600
Dec 9, 202428.9929.2428.3429.1129.110.83%420,534
Dec 6, 202428.1829.0028.1828.8728.872.27%452,400
Dec 5, 202429.2529.2527.9028.2328.23-2.66%451,200
Dec 4, 202427.5829.0527.5829.0029.004.73%667,420
Dec 3, 202427.0027.6926.7727.6927.693.75%694,900
Dec 2, 202427.0027.0626.6226.6926.69-0.82%285,531
Nov 29, 202426.7627.1926.7626.9126.910.34%326,240
Nov 28, 202426.6226.9826.6226.8226.820.64%152,541
Nov 27, 202427.0027.5026.4826.6526.65-0.82%316,336
Nov 26, 202427.9027.9926.5726.8726.87-3.86%596,300
Nov 25, 202427.2528.0726.9927.9527.954.96%1,124,500
Nov 22, 202426.4726.6526.3626.6326.630.64%387,008
Nov 21, 202426.6126.7726.0926.4626.46-0.30%500,700
Nov 20, 202427.0627.4726.0726.5426.540.64%521,626
Nov 19, 202425.7026.6025.7026.3726.372.61%821,929
Nov 18, 202425.8326.3424.9525.7025.702.92%774,412
Nov 15, 202426.5027.0523.9024.9724.97-3.40%713,589
Nov 14, 202426.0126.3925.8325.8525.85-0.19%278,100
Nov 13, 202425.6426.3425.6225.9025.900.94%315,900
Nov 12, 202426.1226.2825.5525.6625.66-0.89%312,319
Nov 11, 202426.5026.5425.7225.8925.89-0.54%307,600
Nov 8, 202425.6126.0725.2526.0326.032.16%550,700
Nov 7, 202425.4525.9525.1325.4825.480.75%328,011
Nov 6, 202425.0025.5424.8125.2925.292.18%428,900
Nov 5, 202424.3324.9524.1424.7524.752.27%359,213
Nov 4, 202423.7224.7623.5224.2024.202.93%496,195
Nov 1, 202421.4723.9221.4723.5123.5110.38%616,306
Oct 31, 202421.0221.5420.9721.3021.301.38%204,446
Oct 30, 202421.0421.4520.8921.0121.01-0.38%109,812
Oct 29, 202420.8121.0920.7021.0921.090.81%180,113
Oct 28, 202421.0421.1020.7520.9220.92-0.43%179,900
Oct 25, 202421.0121.3520.9021.0121.010.53%133,003
Oct 24, 202421.0521.1720.7520.9020.90-0.71%304,716
Oct 23, 202421.8121.8120.7821.0521.05-3.48%349,700
Oct 22, 202421.8521.8621.5021.8121.81-0.05%187,239
Oct 21, 202421.4521.8521.4521.8221.821.21%146,400
Oct 18, 202421.6521.7521.3821.5621.56-0.05%197,200
Oct 17, 202421.1321.6520.9821.5721.572.37%313,100
Oct 16, 202421.2621.3120.8121.0721.070.67%181,400
Oct 15, 202421.2821.4020.7820.9320.93-1.09%392,600
Oct 11, 202420.5421.3220.5021.1621.163.32%271,427
Oct 10, 202420.4521.2020.3720.4820.480.49%445,700
Oct 9, 202419.9920.5319.8620.3820.382.21%251,000
Oct 8, 202419.8020.3019.8019.9419.940.66%360,900
Oct 7, 202419.2920.0019.2519.8119.813.12%817,141
Oct 4, 202418.7919.3018.6119.2119.212.84%351,347
Oct 3, 202417.8018.9017.8018.6818.685.54%553,917
Oct 2, 202417.3817.8017.2117.7017.701.72%208,800
Oct 1, 202417.2717.4116.9617.4017.400.12%141,200
Sep 30, 202416.9317.4016.7817.3817.382.30%211,800
Sep 27, 202417.2517.4616.9816.9916.99-1.16%134,400