Major Drilling Group International Inc. (TSX:MDI)
Canada
· Delayed Price · Currency is CAD 8.08
+0.02 (0.25%)
May 30, 2025, 4:00 PM EDT
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.17 | 8.17 | 7.98 | 8.08 | 8.08 | 0.25% | 516,936 |
| May 29, 2025 | 8.37 | 8.37 | 8.04 | 8.06 | 8.06 | -3.24% | 121,910 |
| May 28, 2025 | 8.34 | 8.38 | 8.27 | 8.33 | 8.33 | -0.36% | 101,536 |
| May 27, 2025 | 8.43 | 8.51 | 8.34 | 8.36 | 8.36 | -1.99% | 80,900 |
| May 26, 2025 | 8.45 | 8.53 | 8.38 | 8.53 | 8.53 | 2.40% | 14,504 |
| May 23, 2025 | 8.19 | 8.40 | 8.19 | 8.33 | 8.33 | 0.97% | 75,151 |
| May 22, 2025 | 8.20 | 8.36 | 8.13 | 8.25 | 8.25 | 0.61% | 89,000 |
| May 21, 2025 | 8.37 | 8.40 | 8.19 | 8.20 | 8.20 | -2.03% | 79,606 |
| May 20, 2025 | 8.19 | 8.46 | 8.19 | 8.37 | 8.37 | 1.45% | 93,100 |
| May 16, 2025 | 8.25 | 8.26 | 8.14 | 8.25 | 8.25 | -0.60% | 99,600 |
| May 15, 2025 | 8.43 | 8.43 | 8.25 | 8.30 | 8.30 | -1.54% | 34,138 |
| May 14, 2025 | 8.46 | 8.51 | 8.31 | 8.43 | 8.43 | -0.47% | 39,600 |
| May 13, 2025 | 8.21 | 8.52 | 8.15 | 8.47 | 8.47 | 2.79% | 97,900 |
| May 12, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | 0.37% | 100,500 |
| May 9, 2025 | 8.54 | 8.54 | 8.06 | 8.21 | 8.21 | -4.65% | 312,100 |
| May 8, 2025 | 8.50 | 8.82 | 8.48 | 8.61 | 8.61 | 2.01% | 101,444 |
| May 7, 2025 | 8.44 | 8.46 | 8.23 | 8.44 | 8.44 | -0.24% | 252,821 |
| May 6, 2025 | 8.29 | 8.47 | 8.27 | 8.46 | 8.46 | 2.05% | 34,600 |
| May 5, 2025 | 8.31 | 8.35 | 8.23 | 8.29 | 8.29 | -0.60% | 70,400 |
| May 2, 2025 | 8.55 | 8.55 | 8.31 | 8.34 | 8.34 | -0.71% | 44,821 |
| May 1, 2025 | 8.65 | 8.74 | 8.39 | 8.40 | 8.40 | -3.67% | 66,449 |
| Apr 30, 2025 | 8.65 | 8.82 | 8.51 | 8.72 | 8.72 | 0.23% | 172,900 |
| Apr 29, 2025 | 8.87 | 8.87 | 8.65 | 8.70 | 8.70 | -2.68% | 83,800 |
| Apr 28, 2025 | 8.90 | 8.94 | 8.69 | 8.94 | 8.94 | 1.71% | 87,200 |
| Apr 25, 2025 | 8.81 | 8.81 | 8.58 | 8.79 | 8.79 | -1.24% | 101,609 |
| Apr 24, 2025 | 8.63 | 8.98 | 8.55 | 8.90 | 8.90 | 4.71% | 172,800 |
| Apr 23, 2025 | 8.47 | 8.57 | 8.27 | 8.50 | 8.50 | 0.35% | 106,541 |
| Apr 22, 2025 | 8.59 | 8.65 | 8.41 | 8.47 | 8.47 | -0.82% | 177,700 |
| Apr 21, 2025 | 8.30 | 8.58 | 8.30 | 8.54 | 8.54 | 2.89% | 228,202 |
| Apr 17, 2025 | 8.43 | 8.46 | 8.15 | 8.30 | 8.30 | -1.31% | 81,400 |
| Apr 16, 2025 | 8.38 | 8.43 | 8.22 | 8.41 | 8.41 | 1.69% | 152,900 |
| Apr 15, 2025 | 7.86 | 8.28 | 7.86 | 8.27 | 8.27 | 6.03% | 139,111 |
| Apr 14, 2025 | 7.90 | 7.91 | 7.63 | 7.80 | 7.80 | 0.52% | 71,323 |
| Apr 11, 2025 | 7.43 | 7.80 | 7.42 | 7.76 | 7.76 | 6.16% | 169,700 |
| Apr 10, 2025 | 7.43 | 7.76 | 7.23 | 7.31 | 7.31 | -4.19% | 300,223 |
| Apr 9, 2025 | 6.57 | 7.66 | 6.56 | 7.63 | 7.63 | 15.78% | 332,300 |
| Apr 8, 2025 | 6.96 | 6.98 | 6.51 | 6.59 | 6.59 | -2.37% | 243,936 |
| Apr 7, 2025 | 6.70 | 7.09 | 6.53 | 6.75 | 6.75 | -2.74% | 336,700 |
| Apr 4, 2025 | 7.25 | 7.36 | 6.69 | 6.94 | 6.94 | -8.44% | 244,200 |
| Apr 3, 2025 | 7.84 | 7.92 | 7.55 | 7.58 | 7.58 | -7.33% | 161,000 |
| Apr 2, 2025 | 8.09 | 8.19 | 7.95 | 8.18 | 8.18 | 0.25% | 53,800 |
| Apr 1, 2025 | 8.04 | 8.23 | 7.96 | 8.16 | 8.16 | 1.75% | 99,600 |
| Mar 31, 2025 | 7.85 | 8.14 | 7.54 | 8.02 | 8.02 | 1.26% | 224,518 |
| Mar 28, 2025 | 8.21 | 8.22 | 7.77 | 7.92 | 7.92 | -2.70% | 629,900 |
| Mar 27, 2025 | 8.22 | 8.34 | 8.14 | 8.14 | 8.14 | -0.85% | 534,800 |
| Mar 26, 2025 | 8.14 | 8.31 | 8.04 | 8.21 | 8.21 | 1.11% | 326,614 |
| Mar 25, 2025 | 7.92 | 8.33 | 7.92 | 8.12 | 8.12 | 2.65% | 199,018 |
| Mar 24, 2025 | 7.80 | 7.93 | 7.77 | 7.91 | 7.91 | 2.73% | 149,000 |
| Mar 21, 2025 | 7.60 | 7.76 | 7.60 | 7.70 | 7.70 | -0.77% | 199,746 |
| Mar 20, 2025 | 7.64 | 7.77 | 7.61 | 7.76 | 7.76 | 0.78% | 140,200 |