Major Drilling Group International Inc. (TSX:MDI)
Canada · Delayed Price · Currency is CAD 10.27
+0.30 (3.01%)
Sep 5, 2025, 4:00 PM EDT
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.00 | 10.48 | 9.99 | 10.27 | 10.27 | 3.01% | 217,421 |
| Sep 4, 2025 | 10.11 | 10.15 | 9.95 | 9.97 | 9.97 | -0.99% | 84,417 |
| Sep 3, 2025 | 9.80 | 10.28 | 9.77 | 10.07 | 10.07 | 2.34% | 352,200 |
| Sep 2, 2025 | 9.75 | 9.86 | 9.56 | 9.84 | 9.84 | 1.65% | 216,842 |
| Aug 29, 2025 | 9.28 | 9.76 | 9.21 | 9.68 | 9.68 | 4.99% | 235,500 |
| Aug 28, 2025 | 9.18 | 9.30 | 9.16 | 9.22 | 9.22 | 0.99% | 111,121 |
| Aug 27, 2025 | 9.15 | 9.23 | 9.10 | 9.13 | 9.13 | 0.77% | 39,700 |
| Aug 26, 2025 | 9.08 | 9.12 | 9.01 | 9.06 | 9.06 | 0.11% | 157,500 |
| Aug 25, 2025 | 9.12 | 9.21 | 9.02 | 9.05 | 9.05 | -0.33% | 38,600 |
| Aug 22, 2025 | 8.95 | 9.13 | 8.91 | 9.08 | 9.08 | 1.57% | 141,304 |
| Aug 21, 2025 | 8.91 | 8.96 | 8.82 | 8.94 | 8.94 | 1.13% | 85,843 |
| Aug 20, 2025 | 8.85 | 8.88 | 8.78 | 8.84 | 8.84 | -0.45% | 34,238 |
| Aug 19, 2025 | 9.07 | 9.07 | 8.75 | 8.88 | 8.88 | -2.09% | 115,647 |
| Aug 18, 2025 | 9.06 | 9.20 | 9.04 | 9.07 | 9.07 | -1.31% | 97,400 |
| Aug 15, 2025 | 9.13 | 9.22 | 9.13 | 9.19 | 9.19 | -0.22% | 31,000 |
| 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 |