Major Drilling Group International Inc. (TSX:MDI)
Canada · Delayed Price · Currency is CAD 15.95
-0.85 (-5.06%)
At close: Mar 18, 2026
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 16.55 | 16.55 | 15.93 | 15.95 | 15.95 | -5.06% | 327,632 |
| Mar 17, 2026 | 16.52 | 16.93 | 16.25 | 16.80 | 16.80 | 1.20% | 141,068 |
| Mar 16, 2026 | 16.41 | 16.66 | 16.14 | 16.60 | 16.60 | 0.36% | 173,053 |
| Mar 13, 2026 | 16.61 | 16.80 | 16.39 | 16.54 | 16.54 | -0.42% | 242,180 |
| Mar 12, 2026 | 16.71 | 16.88 | 16.53 | 16.61 | 16.61 | -1.01% | 182,976 |
| Mar 11, 2026 | 16.50 | 16.88 | 16.15 | 16.78 | 16.78 | 1.15% | 125,352 |
| Mar 10, 2026 | 16.48 | 16.76 | 16.43 | 16.59 | 16.59 | 0.42% | 166,871 |
| Mar 9, 2026 | 16.16 | 16.56 | 15.64 | 16.52 | 16.52 | -0.12% | 231,055 |
| Mar 6, 2026 | 16.68 | 17.14 | 16.50 | 16.54 | 16.54 | -3.16% | 281,890 |
| Mar 5, 2026 | 17.77 | 17.77 | 16.97 | 17.08 | 17.08 | -4.04% | 307,594 |
| Mar 4, 2026 | 17.70 | 17.94 | 17.44 | 17.80 | 17.80 | 1.08% | 295,865 |
| Mar 3, 2026 | 18.08 | 18.22 | 17.17 | 17.61 | 17.61 | -4.29% | 398,322 |
| Mar 2, 2026 | 18.25 | 18.65 | 18.11 | 18.40 | 18.40 | 0.99% | 882,323 |
| Feb 27, 2026 | 18.10 | 18.35 | 17.75 | 18.22 | 18.22 | -0.16% | 648,402 |
| Feb 26, 2026 | 16.79 | 18.26 | 16.49 | 18.25 | 18.25 | 2.41% | 356,131 |
| Feb 25, 2026 | 17.98 | 18.09 | 17.49 | 17.82 | 17.82 | 1.83% | 302,235 |
| Feb 24, 2026 | 17.06 | 17.60 | 17.05 | 17.50 | 17.50 | 2.10% | 402,582 |
| Feb 23, 2026 | 17.00 | 17.14 | 16.78 | 17.14 | 17.14 | 1.84% | 284,823 |
| Feb 20, 2026 | 16.89 | 17.00 | 16.50 | 16.83 | 16.83 | -1.00% | 324,466 |
| Feb 19, 2026 | 16.90 | 17.14 | 16.52 | 17.00 | 17.00 | 1.55% | 304,280 |
| Feb 18, 2026 | 16.69 | 16.98 | 16.56 | 16.74 | 16.74 | 1.39% | 120,757 |
| Feb 17, 2026 | 16.56 | 16.88 | 15.84 | 16.51 | 16.51 | -1.37% | 201,960 |
| Feb 13, 2026 | 16.54 | 17.20 | 16.51 | 16.74 | 16.74 | 1.39% | 244,351 |
| Feb 12, 2026 | 16.85 | 16.89 | 16.32 | 16.51 | 16.51 | -2.02% | 320,891 |
| Feb 11, 2026 | 16.50 | 16.98 | 16.26 | 16.85 | 16.85 | 2.43% | 224,095 |
| Feb 10, 2026 | 16.16 | 16.50 | 16.13 | 16.45 | 16.45 | 1.42% | 225,902 |
| Feb 9, 2026 | 15.51 | 16.25 | 15.50 | 16.22 | 16.22 | 4.92% | 215,244 |
| Feb 6, 2026 | 14.79 | 15.48 | 14.78 | 15.46 | 15.46 | 5.31% | 135,198 |
| Feb 5, 2026 | 14.69 | 14.92 | 14.38 | 14.68 | 14.68 | -2.46% | 177,433 |
| Feb 4, 2026 | 15.34 | 15.49 | 14.71 | 15.05 | 15.05 | -0.86% | 327,326 |
| Feb 3, 2026 | 15.37 | 15.42 | 14.79 | 15.18 | 15.18 | 2.29% | 255,688 |
| Feb 2, 2026 | 14.80 | 15.06 | 14.77 | 14.84 | 14.84 | -0.67% | 699,932 |
| Jan 30, 2026 | 15.01 | 15.40 | 14.62 | 14.94 | 14.94 | -4.60% | 377,429 |
| Jan 29, 2026 | 16.37 | 16.61 | 15.39 | 15.66 | 15.66 | -2.79% | 370,603 |
| Jan 28, 2026 | 15.78 | 16.12 | 15.71 | 16.11 | 16.11 | 3.47% | 449,004 |
| Jan 27, 2026 | 16.10 | 16.15 | 15.46 | 15.57 | 15.57 | -2.93% | 590,421 |
| Jan 26, 2026 | 16.20 | 17.00 | 16.00 | 16.04 | 16.04 | 2.10% | 605,156 |
| Jan 23, 2026 | 15.25 | 15.90 | 15.23 | 15.71 | 15.71 | 4.39% | 598,325 |
| Jan 22, 2026 | 14.72 | 15.10 | 14.63 | 15.05 | 15.05 | 2.10% | 301,482 |
| Jan 21, 2026 | 14.48 | 14.99 | 14.41 | 14.74 | 14.74 | 2.43% | 247,227 |
| Jan 20, 2026 | 14.34 | 14.50 | 13.98 | 14.39 | 14.39 | 1.48% | 250,770 |
| Jan 19, 2026 | 14.31 | 14.31 | 14.01 | 14.18 | 14.18 | 0.85% | 36,234 |
| Jan 16, 2026 | 14.04 | 14.40 | 13.65 | 14.06 | 14.06 | -0.07% | 189,488 |
| Jan 15, 2026 | 14.24 | 14.38 | 14.00 | 14.07 | 14.07 | -0.85% | 76,877 |
| Jan 14, 2026 | 14.00 | 14.36 | 14.00 | 14.19 | 14.19 | 0.78% | 303,420 |
| Jan 13, 2026 | 14.40 | 14.40 | 14.01 | 14.08 | 14.08 | -0.85% | 103,762 |
| Jan 12, 2026 | 14.29 | 14.53 | 14.14 | 14.20 | 14.20 | 0.85% | 216,156 |
| Jan 9, 2026 | 14.20 | 14.25 | 13.86 | 14.08 | 14.08 | -0.64% | 126,700 |
| Jan 8, 2026 | 13.95 | 14.30 | 13.61 | 14.17 | 14.17 | 1.21% | 233,471 |
| Jan 7, 2026 | 14.49 | 14.49 | 13.84 | 14.00 | 14.00 | -4.31% | 244,338 |