Major Drilling Group International Inc. (TSX:MDI)
Canada · Delayed Price · Currency is CAD 12.70
-0.31 (-2.38%)
Oct 27, 2025, 4:00 PM EDT
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 12.85 | 13.04 | 12.65 | 12.66 | 12.66 | -2.69% | 11,172 |
| Oct 24, 2025 | 12.76 | 13.03 | 12.70 | 13.01 | 13.01 | 0.85% | 141,045 |
| Oct 23, 2025 | 12.93 | 13.03 | 12.73 | 12.90 | 12.90 | 1.26% | 92,201 |
| Oct 22, 2025 | 12.43 | 12.81 | 12.43 | 12.74 | 12.74 | 0.55% | 135,248 |
| Oct 21, 2025 | 13.15 | 13.29 | 12.55 | 12.67 | 12.67 | -6.36% | 246,108 |
| Oct 20, 2025 | 13.73 | 14.11 | 13.46 | 13.53 | 13.53 | -0.37% | 226,100 |
| Oct 17, 2025 | 14.01 | 14.18 | 13.55 | 13.58 | 13.58 | -4.90% | 515,121 |
| Oct 16, 2025 | 12.51 | 14.41 | 12.51 | 14.28 | 14.28 | 15.72% | 790,603 |
| Oct 15, 2025 | 11.89 | 12.38 | 11.84 | 12.34 | 12.34 | 4.58% | 208,200 |
| Oct 14, 2025 | 11.41 | 11.89 | 11.37 | 11.80 | 11.80 | 3.06% | 95,717 |
| Oct 10, 2025 | 11.59 | 11.72 | 11.32 | 11.45 | 11.45 | -1.97% | 101,440 |
| Oct 9, 2025 | 11.73 | 11.90 | 11.53 | 11.68 | 11.68 | -0.26% | 137,100 |
| Oct 8, 2025 | 11.69 | 11.87 | 11.62 | 11.71 | 11.71 | 0.26% | 47,229 |
| Oct 7, 2025 | 11.63 | 11.82 | 11.56 | 11.68 | 11.68 | -0.09% | 76,200 |
| Oct 6, 2025 | 11.84 | 11.99 | 11.65 | 11.69 | 11.69 | -1.10% | 96,000 |
| Oct 3, 2025 | 11.82 | 11.86 | 11.62 | 11.82 | 11.82 | 0.25% | 82,910 |
| Oct 2, 2025 | 11.98 | 12.05 | 11.64 | 11.79 | 11.79 | -2.00% | 139,117 |
| Oct 1, 2025 | 11.67 | 12.07 | 11.67 | 12.03 | 12.03 | 3.35% | 138,100 |
| Sep 30, 2025 | 11.71 | 11.83 | 11.45 | 11.64 | 11.64 | -1.77% | 99,740 |
| Sep 29, 2025 | 11.73 | 11.90 | 11.70 | 11.85 | 11.85 | 1.54% | 119,700 |
| Sep 26, 2025 | 11.50 | 11.70 | 11.44 | 11.67 | 11.67 | 1.74% | 107,422 |
| Sep 25, 2025 | 11.48 | 11.59 | 11.29 | 11.47 | 11.47 | - | 182,000 |
| Sep 24, 2025 | 11.15 | 11.61 | 11.12 | 11.47 | 11.47 | 3.33% | 354,300 |
| Sep 23, 2025 | 10.85 | 11.23 | 10.85 | 11.10 | 11.10 | 2.21% | 345,400 |
| Sep 22, 2025 | 10.45 | 10.95 | 10.43 | 10.86 | 10.86 | 3.82% | 185,722 |
| Sep 19, 2025 | 10.25 | 10.55 | 10.25 | 10.46 | 10.46 | 1.95% | 242,400 |
| Sep 18, 2025 | 10.20 | 10.36 | 10.14 | 10.26 | 10.26 | 0.59% | 175,700 |
| Sep 17, 2025 | 9.89 | 10.25 | 9.89 | 10.20 | 10.20 | 2.10% | 175,600 |
| Sep 16, 2025 | 10.07 | 10.07 | 9.84 | 9.99 | 9.99 | -1.28% | 65,900 |
| Sep 15, 2025 | 9.91 | 10.25 | 9.90 | 10.12 | 10.12 | 2.74% | 176,300 |
| Sep 12, 2025 | 9.92 | 9.98 | 9.74 | 9.85 | 9.85 | 0.41% | 105,700 |
| Sep 11, 2025 | 9.56 | 9.96 | 9.56 | 9.81 | 9.81 | 2.62% | 206,200 |
| Sep 10, 2025 | 9.40 | 9.58 | 9.37 | 9.56 | 9.56 | 1.49% | 135,009 |
| Sep 9, 2025 | 9.59 | 9.80 | 9.24 | 9.42 | 9.42 | -7.92% | 486,636 |
| Sep 8, 2025 | 10.25 | 10.40 | 10.12 | 10.23 | 10.23 | -0.39% | 157,217 |
| 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 |