Dark

MDA
MDA SPACE LTD
stock TSE

Inactive

Aug 2, 2024

12.18CAD-4.245%(-0.54)169,101

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.5800	12.5900	12.1300	12.1800	-4.245%	169,101	0.000%
2024-08-01	13.2100	13.2600	12.6800	12.7200	-3.709%	116,423	-4.245%
2024-07-31	13.1500	13.3600	12.9400	13.2100	+1.929%	120,684	-7.797%
2024-07-30	13.1400	13.2100	12.9000	12.9600	-1.144%	111,934	-6.019%
2024-07-29	13.2100	13.2600	13.0700	13.1100	-0.531%	74,022	-7.094%
2024-07-26	13.2500	13.3300	13.1500	13.1800	-0.227%	74,940	-7.587%
2024-07-25	13.2400	13.2400	12.9400	13.2100	0.000%	96,699	-7.797%
2024-07-24	13.5000	13.5000	13.1700	13.2100	-2.653%	134,318	-7.797%
2024-07-23	13.4000	13.6900	13.3100	13.5700	+1.269%	100,770	-10.243%
2024-07-22	13.1800	13.4500	13.0700	13.4000	+2.056%	121,792	-9.104%
2024-07-19	13.1500	13.2900	12.9800	13.1300	-0.756%	67,187	-7.235%
2024-07-18	12.9300	13.4500	12.9300	13.2300	+2.399%	194,660	-7.937%
2024-07-17	13.2900	13.3800	12.8700	12.9200	-3.654%	122,521	-5.728%
2024-07-16	13.1300	13.5000	13.1100	13.4100	+2.366%	136,047	-9.172%
2024-07-15	13.0200	13.2600	12.8100	13.1000	+0.924%	101,347	-7.023%
2024-07-12	12.6000	13.1100	12.5100	12.9800	+3.426%	148,613	-6.163%
2024-07-11	12.8100	12.8100	12.3600	12.5500	-1.491%	183,801	-2.948%
2024-07-10	12.8700	12.9400	12.7000	12.7400	-1.164%	124,298	-4.396%
2024-07-09	12.9800	13.1500	12.7600	12.8900	-1.226%	81,833	-5.508%
2024-07-08	13.0100	13.3100	12.7900	13.0500	+0.462%	181,118	-6.667%
2024-07-05	13.1000	13.2400	12.8600	12.9900	-1.591%	246,790	-6.236%
2024-07-04	13.3800	13.3800	13.0800	13.2000	-0.452%	32,217	-7.727%
2024-07-03	13.3800	13.5300	13.0200	13.2600	-0.823%	204,049	-8.145%
2024-07-02	13.7500	13.8900	13.3200	13.3700	-2.123%	179,285	-8.901%
2024-06-28	13.7100	13.7600	13.4100	13.6600	+0.147%	250,320	-10.835%
2024-06-27	12.2200	13.7700	12.2200	13.6400	+13.478%	491,157	-10.704%
2024-06-26	12.0200	12.1500	11.9200	12.0200	-0.497%	122,861	+1.331%
2024-06-25	12.0900	12.1000	11.8900	12.0800	-0.165%	145,276	+0.828%
2024-06-24	12.0600	12.2500	12.0600	12.1000	+0.249%	129,192	+0.661%
2024-06-21	11.9400	12.1000	11.8800	12.0700	+0.920%	246,040	+0.911%
2024-06-20	11.8000	12.0500	11.8000	11.9600	+1.356%	205,595	+1.839%
2024-06-19	11.8800	11.9600	11.6500	11.8000	-0.840%	97,431	+3.220%
2024-06-18	11.7800	11.9700	11.6700	11.9000	+0.847%	123,167	+2.353%
2024-06-17	12.0600	12.1500	11.7300	11.8000	-2.560%	268,109	+3.220%
2024-06-14	12.1700	12.2800	12.0600	12.1100	-1.062%	175,064	+0.578%
2024-06-13	12.6700	12.7100	12.2100	12.2400	-3.394%	186,153	-0.490%
2024-06-12	12.6500	12.8500	12.5300	12.6700	+0.796%	251,980	-3.867%
2024-06-11	11.9400	12.6400	11.9300	12.5700	+4.663%	581,418	-3.103%
2024-06-10	11.9900	12.1200	11.9900	12.0100	-0.249%	149,435	+1.415%
2024-06-07	11.9300	12.1400	11.9300	12.0400	-0.083%	192,717	+1.163%
2024-06-06	12.1400	12.3000	12.0000	12.0500	-0.741%	213,124	+1.079%
2024-06-05	11.9000	12.2800	11.7900	12.1400	+2.881%	248,226	+0.329%
2024-06-04	11.6000	11.8200	11.4400	11.8000	+1.462%	348,920	+3.220%
2024-06-03	11.8000	11.9900	11.5800	11.6300	-1.273%	187,295	+4.729%
2024-05-31	11.8100	11.8900	11.6000	11.7800	+1.377%	619,377	+3.396%
2024-05-30	11.7300	11.8000	11.5800	11.6200	-0.853%	427,314	+4.819%
2024-05-29	11.9200	11.9800	11.6300	11.7200	-2.333%	284,721	+3.925%
2024-05-28	12.5000	12.5100	11.9900	12.0000	-0.166%	207,312	+1.500%
2024-05-27	11.9700	12.1300	11.9000	12.0200	-0.166%	118,986	+1.331%
2024-05-24	12.2400	12.2500	12.0200	12.0400	-1.392%	175,990	+1.163%
2024-05-23	12.4700	12.6600	12.1400	12.2100	-2.085%	282,915	-0.246%
2024-05-22	12.5000	12.6200	12.3500	12.4700	-0.320%	254,787	-2.326%
2024-05-21	12.9500	12.9700	12.4700	12.5100	-2.797%	315,804	-2.638%
2024-05-17	12.8100	12.9800	12.7600	12.8700	-0.310%	218,498	-5.361%
2024-05-16	13.1500	13.2800	12.8700	12.9100	-2.419%	207,935	-5.655%
2024-05-15	13.3800	13.4500	13.0100	13.2300	+0.151%	195,122	-7.937%
2024-05-14	13.4700	13.6100	13.1800	13.2100	-2.437%	130,051	-7.797%
2024-05-13	13.9000	14.1300	13.5000	13.5400	-3.286%	505,470	-10.044%
2024-05-10	13.9900	14.1400	13.3200	14.0000	+0.792%	461,583	-13.000%
2024-05-09	14.9000	14.9900	13.4300	13.8900	-6.716%	1,116,850	-12.311%
2024-05-08	15.1100	15.2700	14.8600	14.8900	-2.616%	155,924	-18.200%
2024-05-07	15.0700	15.4500	14.9400	15.2900	+1.460%	304,097	-20.340%
2024-05-06	14.7500	15.0700	14.5200	15.0700	+3.290%	226,934	-19.177%
2024-05-02	14.7200	14.7500	14.3000	14.5900	+0.069%	145,166	-16.518%
2024-05-01	14.1200	14.7000	14.1200	14.5800	+2.532%	107,306	-16.461%
2024-04-30	14.7300	14.7600	14.2100	14.2200	-3.593%	128,401	-14.346%
2024-04-29	14.6100	14.7800	14.5500	14.7500	+0.136%	154,033	-17.424%
2024-04-26	14.7400	14.8900	14.6200	14.7300	+0.477%	78,195	-17.312%
2024-04-24	14.7900	14.9000	14.5800	14.6600	-0.475%	104,501	-16.917%
2024-04-23	14.3200	14.8800	14.3200	14.7300	+3.224%	124,357	-17.312%
2024-04-22	14.5800	14.7000	14.1500	14.2700	-1.246%	83,371	-14.646%
2024-04-19	14.4000	14.5500	14.2900	14.4500	-0.138%	175,538	-15.709%
2024-04-18	14.3200	14.6000	14.2500	14.4700	+1.331%	115,634	-15.826%
2024-04-16	14.3800	14.4300	14.1500	14.2800	-0.210%	107,044	-14.706%
2024-04-15	14.5700	14.5900	14.2200	14.3100	-1.514%	144,081	-14.885%
2024-04-12	14.9000	14.9000	14.4900	14.5300	-2.352%	116,462	-16.173%
2024-04-11	14.7000	14.9000	14.6600	14.8800	+1.709%	74,776	-18.145%
2024-04-10	14.2800	14.6900	14.1700	14.6300	+1.316%	126,848	-16.746%
2024-04-08	14.5500	14.5800	14.3500	14.4400	-0.482%	57,089	-15.651%
2024-04-05	14.3300	14.5400	14.3200	14.5100	-0.343%	126,023	-16.058%
2024-04-04	14.7300	14.7800	14.5000	14.5600	-0.342%	104,238	-16.346%
2024-04-03	14.5700	14.6900	14.2900	14.6100	+0.206%	116,507	-16.632%
2024-04-02	14.8000	14.8100	14.4500	14.5800	-2.344%	190,565	-16.461%
2024-04-01	14.9300	15.3300	14.8100	14.9300	+1.496%	330,651	-18.419%
2024-03-28	14.4500	14.8800	14.4200	14.7100	+1.309%	152,021	-17.199%
2024-03-27	14.6100	14.7500	14.4500	14.5200	-0.548%	166,743	-16.116%
2024-03-26	14.4000	14.8450	14.2500	14.6000	+0.482%	185,731	-16.575%
2024-03-25	14.3200	14.7800	14.3200	14.5300	+1.396%	200,485	-16.173%
2024-03-22	13.9600	14.4000	13.9000	14.3300	+2.650%	145,128	-15.003%
2024-03-21	14.1000	14.1000	13.8900	13.9600	-0.641%	147,903	-12.751%
2024-03-20	14.1000	14.3300	13.9500	14.0500	-0.917%	128,564	-13.310%
2024-03-19	13.9100	14.2200	13.7400	14.1800	+0.425%	132,440	-14.104%
2024-03-15	14.4500	14.6600	14.0000	14.1200	-3.155%	2,618,080	-13.739%
2024-03-14	14.6700	14.7600	14.4700	14.5800	-0.951%	160,607	-16.461%
2024-03-13	14.5400	14.8200	14.5400	14.7200	+1.030%	218,198	-17.255%
2024-03-12	14.9200	15.0000	14.4500	14.5700	-2.346%	209,906	-16.404%
2024-03-11	14.9200	15.0400	14.6700	14.9200	+2.262%	247,202	-18.365%
2024-03-07	15.0000	15.0750	14.5200	14.5900	-2.473%	669,166	-16.518%
2024-03-06	15.0300	15.1600	14.8400	14.9600	-0.598%	667,663	-18.583%
2024-03-04	14.9400	15.3500	14.8000	15.0500	+2.311%	701,890	-19.070%
2024-03-01	14.4700	14.7900	14.1600	14.7100	+0.341%	392,260	-17.199%
2024-02-29	14.2800	14.8500	14.2400	14.6600	+3.531%	1,015,931	-16.917%
2024-02-28	14.3000	14.5300	12.6500	14.1600	+0.568%	376,245	-13.983%
2024-02-27	14.2200	14.2800	14.0000	14.0800	-1.470%	220,048	-13.494%
2024-02-26	14.0100	14.3400	13.8700	14.2900	+2.071%	302,807	-14.766%
2024-02-23	14.0000	14.0000	13.8100	14.0000	+0.792%	234,532	-13.000%
2024-02-22	13.8500	14.0300	13.7500	13.8900	+0.798%	153,175	-12.311%
2024-02-21	13.9200	13.9200	13.5500	13.7800	-1.431%	212,380	-11.611%
2024-02-20	14.2000	14.2000	13.8700	13.9800	-0.285%	203,438	-12.876%
2024-02-16	13.8000	14.0800	13.5600	14.0200	+1.668%	335,736	-13.124%
2024-02-15	13.6200	13.8400	13.4000	13.7900	+1.621%	377,388	-11.675%
2024-02-14	13.1300	13.6000	12.8600	13.5700	+3.272%	526,285	-10.243%
2024-02-13	13.0000	13.3000	13.0000	13.1400	+0.690%	210,675	-7.306%
2024-02-12	12.5500	13.3000	12.4800	13.0500	+4.150%	393,702	-6.667%
2024-02-09	11.9800	12.5500	11.9800	12.5300	+4.854%	294,943	-2.793%
2024-02-08	11.7800	11.9700	11.6950	11.9500	+1.702%	103,192	+1.925%
2024-02-07	11.5200	11.7600	11.3600	11.7500	+1.997%	75,263	+3.660%
2024-02-06	11.3900	11.5700	11.3200	11.5200	+1.141%	56,464	+5.729%
2024-02-05	11.3400	11.5300	11.2400	11.3900	-0.957%	105,330	+6.936%
2024-02-02	11.2800	11.5000	11.2000	11.5000	+2.313%	49,943	+5.913%
2024-02-01	11.1700	11.3700	11.0800	11.2400	+0.627%	30,972	+8.363%
2024-01-31	11.3100	11.3500	11.1600	11.1700	-1.325%	73,904	+9.042%
2024-01-30	11.4200	11.4200	11.2200	11.3200	-1.135%	36,213	+7.597%
2024-01-29	11.3100	11.5200	11.2100	11.4500	+1.778%	38,493	+6.376%
2024-01-26	11.6100	11.6300	11.2400	11.2500	-3.267%	71,948	+8.267%
2024-01-25	11.5300	11.6600	11.4400	11.6300	+0.693%	158,244	+4.729%
2024-01-24	11.4200	11.6400	11.4200	11.5500	+1.227%	97,429	+5.455%
2024-01-23	11.2100	11.4200	11.1700	11.4100	+1.693%	60,641	+6.748%
2024-01-22	11.0900	11.3300	11.0400	11.2200	+2.279%	51,136	+8.556%
2024-01-19	11.2400	11.3400	10.8700	10.9700	-2.662%	47,621	+11.030%
2024-01-18	11.0900	11.3100	11.0900	11.2700	+0.625%	69,953	+8.075%
2024-01-17	11.0000	11.2200	10.8350	11.2000	+0.629%	292,009	+8.750%
2024-01-16	10.7100	11.2000	10.7100	11.1300	+3.151%	89,614	+9.434%
2024-01-15	10.7800	10.8400	10.6500	10.7900	-0.093%	24,339	+12.882%
2024-01-12	10.8100	11.0000	10.8000	10.8000	-1.008%	80,337	+12.778%
2024-01-11	11.0500	11.0500	10.8000	10.9100	-0.183%	62,398	+11.641%
2024-01-10	11.0200	11.0500	10.6600	10.9300	-0.817%	210,733	+11.436%
2024-01-09	11.4000	11.4100	11.0100	11.0200	-3.333%	101,480	+10.526%
2024-01-08	11.2500	11.4400	11.1300	11.4000	+1.604%	359,832	+6.842%
2024-01-05	11.0800	11.3000	11.0500	11.2200	+0.718%	61,538	+8.556%
2024-01-04	11.2400	11.2500	11.0400	11.1400	0.000%	62,151	+9.336%
2024-01-03	11.0900	11.1700	10.9000	11.1400	-0.978%	110,797	+9.336%
2024-01-02	11.5900	11.5900	11.2000	11.2500	-2.344%	73,032	+8.267%
2023-12-29	11.6000	11.6000	11.4300	11.5200	+0.436%	55,754	+5.729%
2023-12-28	11.6200	11.7600	11.4700	11.4700	-1.291%	53,107	+6.190%
2023-12-27	11.2000	11.6700	11.2000	11.6200	+3.197%	109,326	+4.819%
2023-12-22	11.3100	11.3900	11.1800	11.2600	0.000%	189,665	+8.171%
2023-12-21	11.4600	11.5250	11.2200	11.2600	-1.228%	183,370	+8.171%
2023-12-20	11.6000	11.7400	11.3800	11.4000	-2.564%	182,783	+6.842%
2023-12-19	11.7300	11.8400	11.6000	11.7000	-0.171%	250,340	+4.103%
2023-12-18	11.8200	11.9500	11.6600	11.7200	-1.347%	83,666	+3.925%
2023-12-15	12.3000	12.3000	11.6800	11.8800	-2.383%	260,001	+2.525%
2023-12-14	12.0000	12.2700	11.9600	12.1700	+1.841%	150,989	+0.082%
2023-12-13	11.7900	12.0000	11.7450	11.9500	+1.529%	341,810	+1.925%
2023-12-12	11.6000	11.8000	11.6000	11.7700	+2.259%	142,201	+3.483%
2023-12-08	11.6200	11.7500	11.5000	11.5100	-0.776%	395,426	+5.821%
2023-12-07	11.1000	11.8900	11.1000	11.6000	+4.036%	270,101	+5.000%
2023-12-06	11.5500	11.6300	11.1100	11.1500	-2.620%	243,790	+9.238%
2023-12-05	11.3600	11.5700	11.3600	11.4500	-0.348%	177,065	+6.376%
2023-12-04	11.4800	11.5500	11.2600	11.4900	+0.349%	111,082	+6.005%
2023-12-01	11.3700	11.4800	11.1800	11.4500	-0.435%	153,077	+6.376%
2023-11-30	11.5900	11.5900	11.4200	11.5000	0.000%	139,584	+5.913%
2023-11-29	11.5700	11.6500	11.3200	11.5000	-0.174%	253,631	+5.913%
2023-11-28	11.5800	11.7800	11.4300	11.5200	-0.861%	192,521	+5.729%
2023-11-27	11.7200	11.8300	11.5900	11.6200	-1.358%	99,070	+4.819%
2023-11-24	11.8100	11.9700	11.7600	11.7800	-0.507%	98,183	+3.396%
2023-11-23	11.5900	11.9400	11.5900	11.8400	+3.406%	69,669	+2.872%
2023-11-22	11.3200	11.5700	11.3200	11.4500	+1.238%	113,275	+6.376%
2023-11-21	11.3000	11.4600	11.2100	11.3100	-0.789%	114,834	+7.692%
2023-11-20	11.5800	11.7300	11.3700	11.4000	-3.553%	200,461	+6.842%
2023-11-17	11.1000	11.9000	11.1000	11.8200	+8.341%	525,904	+3.046%
2023-11-16	11.2600	11.2600	10.8800	10.9100	-4.046%	200,760	+11.641%
2023-11-15	11.1400	11.4200	10.9300	11.3700	+1.518%	278,155	+7.124%
2023-11-14	11.1100	11.2400	10.7600	11.2000	-0.089%	431,323	+8.750%
2023-11-13	11.7200	11.7200	11.2100	11.2100	-5.560%	213,631	+8.653%
2023-11-10	12.0400	12.0400	11.6600	11.8700	-1.412%	256,103	+2.612%
2023-11-09	12.1900	12.2100	11.3450	12.0400	-1.311%	416,197	+1.163%
2023-11-08	12.2000	12.4800	12.0500	12.2000	+3.390%	279,675	-0.164%
2023-11-07	11.7800	11.8900	11.6100	11.8000	-1.007%	148,876	+3.220%
2023-11-06	12.3400	12.3400	11.6600	11.9200	-2.694%	143,387	+2.181%
2023-11-03	12.0300	12.4000	12.0300	12.2500	+2.339%	165,526	-0.571%
2023-11-02	11.9100	12.0400	11.8200	11.9700	+1.527%	131,660	+1.754%
2023-11-01	11.4900	11.8900	11.4900	11.7900	+2.790%	344,334	+3.308%
2023-10-31	11.4100	11.6000	11.1500	11.4700	+1.146%	159,193	+6.190%
2023-10-30	11.3200	11.5000	11.2550	11.3400	+0.532%	85,488	+7.407%
2023-10-27	11.4200	11.4200	11.2000	11.2800	-0.792%	53,746	+7.979%
2023-10-26	11.4800	11.6800	11.3400	11.3700	-0.699%	157,141	+7.124%
2023-10-25	11.4400	11.7000	11.3200	11.4500	-0.608%	131,884	+6.376%
2023-10-24	11.6200	11.6800	11.4200	11.5200	-0.518%	117,558	+5.729%
2023-10-23	11.8100	11.8500	11.5400	11.5800	-1.195%	162,039	+5.181%
2023-10-20	11.9500	11.9600	11.5700	11.7200	-2.170%	140,600	+3.925%
2023-10-19	12.3300	12.4500	11.9650	11.9800	-3.153%	77,025	+1.669%
2023-10-18	12.1900	12.4800	12.0200	12.3700	+0.324%	232,353	-1.536%
2023-10-17	12.3700	12.3700	12.0500	12.3300	-0.404%	161,672	-1.217%
2023-10-16	12.5500	12.6600	12.2800	12.3800	-0.642%	95,072	-1.616%
2023-10-13	12.1700	12.5000	12.1700	12.4600	+1.136%	179,712	-2.247%
2023-10-12	12.5000	12.5400	12.0950	12.3200	-1.044%	212,707	-1.136%
2023-10-11	12.3000	12.5800	12.2700	12.4500	+1.633%	282,674	-2.169%
2023-10-10	11.7400	12.4200	11.6450	12.2500	+3.990%	226,197	-0.571%
2023-10-06	11.5700	11.8700	11.4700	11.7800	+1.464%	148,761	+3.396%
2023-10-05	11.5400	11.6400	11.2900	11.6100	+0.173%	83,746	+4.910%
2023-10-04	11.5500	11.6600	11.4000	11.5900	+0.260%	78,428	+5.091%
2023-10-03	11.4700	11.5900	11.4000	11.5600	-0.943%	108,841	+5.363%
2023-10-02	11.5000	11.7700	11.5000	11.6700	+1.214%	133,618	+4.370%
2023-09-29	11.5600	11.6100	11.3900	11.5300	-0.432%	102,227	+5.637%
2023-09-28	11.2900	11.6400	11.2900	11.5800	+1.668%	100,841	+5.181%
2023-09-27	11.1000	11.5800	11.1000	11.3900	+3.358%	88,897	+6.936%
2023-09-26	11.2200	11.2800	10.9900	11.0200	-2.391%	66,413	+10.526%
2023-09-25	11.1500	11.3700	11.0700	11.2900	+1.438%	60,984	+7.883%
2023-09-22	10.9800	11.1500	10.9000	11.1300	+0.451%	161,788	+9.434%
2023-09-21	11.3200	11.3200	10.9000	11.0800	-2.293%	98,426	+9.928%
2023-09-20	11.4500	11.4600	11.2500	11.3400	-0.351%	124,469	+7.407%
2023-09-19	11.5100	11.7400	11.3600	11.3800	-0.785%	127,853	+7.030%
2023-09-18	11.4700	11.5300	11.2900	11.4700	-0.779%	101,226	+6.190%
2023-09-15	12.1500	12.2100	11.5000	11.5600	-4.305%	158,347	+5.363%
2023-09-14	11.8000	12.1000	11.7100	12.0800	+2.547%	241,183	+0.828%
2023-09-13	11.7100	11.8200	11.6500	11.7800	+0.255%	216,291	+3.396%
2023-09-12	11.3600	11.7500	11.3400	11.7500	+3.616%	332,649	+3.660%
2023-09-11	10.9500	11.4000	10.9500	11.3400	+3.091%	236,814	+7.407%
2023-09-08	10.8300	11.0700	10.7600	11.0000	+2.136%	173,861	+10.727%
2023-09-07	10.7500	10.7800	10.5300	10.7700	+0.186%	79,704	+13.092%
2023-09-06	10.6700	10.9000	10.6300	10.7500	+0.186%	194,237	+13.302%
2023-09-05	11.0000	11.0000	10.6900	10.7300	-2.277%	150,482	+13.514%
2023-09-01	10.3400	11.0000	10.3100	10.9800	+6.190%	303,466	+10.929%
2023-08-31	10.1700	10.3900	10.0800	10.3400	+2.681%	301,731	+17.795%
2023-08-30	10.1800	10.2300	9.9900	10.0700	-1.081%	121,552	+20.953%
2023-08-29	10.1900	10.2600	10.1000	10.1800	+0.197%	65,263	+19.646%
2023-08-28	10.0900	10.2200	10.0700	10.1600	+1.095%	177,798	+19.882%
2023-08-25	10.0100	10.1150	10.0000	10.0500	-0.298%	57,597	+21.194%
2023-08-24	10.2400	10.2400	10.0300	10.0800	-0.787%	44,488	+20.833%
2023-08-23	10.2000	10.2400	10.1200	10.1600	+0.395%	28,750	+19.882%
2023-08-22	10.0100	10.1900	10.0100	10.1200	+0.297%	56,058	+20.356%
2023-08-21	10.2100	10.2300	10.0400	10.0900	-1.561%	48,908	+20.714%
2023-08-18	10.2500	10.3800	10.1900	10.2500	-0.966%	101,498	+18.829%
2023-08-17	10.2900	10.4900	10.2500	10.3500	-0.385%	299,887	+17.681%
2023-08-16	10.4800	10.5700	10.3500	10.3900	-0.764%	156,632	+17.228%
2023-08-15	10.3200	10.5200	10.0600	10.4700	+1.453%	221,425	+16.332%
2023-08-14	10.7400	11.1000	10.2300	10.3200	-0.960%	556,392	+18.023%
2023-08-11	10.6000	11.2000	9.8300	10.4200	+23.460%	849,389	+16.891%
2023-08-10	8.6900	8.6900	8.3800	8.4400	-1.860%	44,980	+44.313%
2023-08-09	8.4500	8.6400	8.4300	8.6000	+2.138%	53,836	+41.628%
2023-08-08	8.3400	8.4500	8.3000	8.4200	+0.838%	85,520	+44.656%
2023-08-04	8.3700	8.4300	8.3300	8.3500	-1.066%	22,537	+45.868%
2023-08-03	8.2600	8.4500	8.2600	8.4400	+1.199%	28,563	+44.313%
2023-08-02	8.4700	8.4700	8.2700	8.3400	+0.240%	14,594	+46.043%
2023-08-01	8.2400	8.3700	8.2200	8.3200	-0.120%	42,136	+46.394%
2023-07-31	8.1000	8.3300	8.0500	8.3300	+1.958%	59,576	+46.218%
2023-07-28	8.2600	8.2600	8.0100	8.1700	-1.090%	55,622	+49.082%
2023-07-27	8.4500	8.4700	8.2500	8.2600	-2.249%	32,432	+47.458%
2023-07-26	8.4400	8.5000	8.2700	8.4500	+1.077%	43,685	+44.142%
2023-07-25	8.4600	8.4600	8.1700	8.3600	-0.358%	63,997	+45.694%
2023-07-24	8.3000	8.3900	8.2000	8.3900	+2.068%	48,348	+45.173%
2023-07-21	8.3800	8.3800	8.1600	8.2200	0.000%	36,531	+48.175%
2023-07-20	8.2000	8.2800	8.0100	8.2200	-0.725%	50,912	+48.175%
2023-07-19	8.1500	8.2900	8.1500	8.2800	+0.485%	34,962	+47.101%
2023-07-18	8.0300	8.2700	8.0300	8.2400	+1.854%	60,033	+47.816%
2023-07-17	7.8600	8.1450	7.8500	8.0900	+1.506%	103,065	+50.556%
2023-07-14	8.0300	8.1300	7.8800	7.9700	-1.605%	36,847	+52.823%
2023-07-13	8.0300	8.1500	8.0100	8.1000	+1.631%	27,045	+50.370%
2023-07-12	7.7700	8.0500	7.7700	7.9700	+1.399%	22,834	+52.823%
2023-07-11	7.9000	7.9600	7.7200	7.8600	0.000%	45,968	+54.962%
2023-07-10	7.9700	7.9700	7.8600	7.8600	-0.632%	26,243	+54.962%
2023-07-07	8.0700	8.0700	7.7800	7.9100	-1.248%	32,832	+53.982%
2023-07-06	7.9400	8.1350	7.9000	8.0100	-2.198%	33,127	+52.060%
2023-07-05	7.8800	8.2000	7.8800	8.1900	-1.681%	31,606	+48.718%
2023-07-04	8.3300	8.3700	8.2300	8.3300	+1.958%	12,956	+46.218%
2023-06-30	8.3300	8.3300	8.1200	8.1700	-0.244%	117,617	+49.082%
2023-06-29	8.2500	8.3000	8.1000	8.1900	0.000%	36,735	+48.718%
2023-06-28	7.8300	8.3500	7.8300	8.1900	+2.120%	98,714	+48.718%
2023-06-27	7.9300	8.0750	7.8100	8.0200	+0.501%	61,895	+51.870%
2023-06-26	8.2000	8.2000	7.9200	7.9800	-2.326%	53,890	+52.632%
2023-06-23	8.3100	8.3100	8.0400	8.1700	+2.767%	67,206	+49.082%
2023-06-22	8.1800	8.1800	7.8500	7.9500	-3.402%	139,747	+53.208%
2023-06-21	8.2900	8.2900	8.1000	8.2300	-0.484%	23,727	+47.995%
2023-06-20	8.2500	8.3600	8.2000	8.2700	-0.121%	66,698	+47.279%
2023-06-19	8.4600	8.4650	8.2100	8.2800	-1.193%	29,067	+47.101%
2023-06-16	8.3200	8.4800	8.2300	8.3800	+0.842%	134,947	+45.346%
2023-06-15	8.1100	8.4900	8.1100	8.3100	+2.719%	112,243	+46.570%
2023-06-14	8.6000	8.6000	8.0600	8.0900	-4.935%	185,673	+50.556%
2023-06-13	8.4500	8.7500	8.4500	8.5100	+1.551%	67,741	+43.126%
2023-06-12	8.3100	8.5700	8.2900	8.3800	+1.699%	88,314	+45.346%
2023-06-09	8.6500	8.6500	8.2400	8.2400	-3.626%	104,853	+47.816%
2023-06-08	8.4800	8.7050	8.4800	8.5500	+1.544%	79,356	+42.456%
2023-06-07	8.6400	8.7200	8.3300	8.4200	-2.207%	117,854	+44.656%
2023-06-06	8.2000	8.6100	8.1900	8.6100	+5.774%	258,293	+41.463%
2023-06-05	8.1000	8.2400	8.0400	8.1400	+0.123%	98,101	+49.631%
2023-06-02	8.2900	8.3100	8.1000	8.1300	-2.048%	93,024	+49.815%
2023-06-01	8.5300	8.5300	8.3000	8.3000	-3.037%	93,892	+46.747%
2023-05-31	8.5700	8.6700	8.4700	8.5600	+0.469%	895,756	+42.290%
2023-05-30	8.5300	8.7300	8.4400	8.5200	+0.235%	126,961	+42.958%
2023-05-29	8.5000	8.6100	8.3400	8.5000	+0.592%	80,948	+43.294%
2023-05-26	8.2600	8.5100	8.2600	8.4500	+1.685%	124,120	+44.142%
2023-05-25	8.1700	8.3700	8.1400	8.3100	+1.341%	124,661	+46.570%
2023-05-24	8.2900	8.3500	8.0000	8.2000	-1.442%	109,332	+48.537%
2023-05-23	8.0800	8.4000	8.0800	8.3200	+2.337%	185,655	+46.394%
2023-05-19	8.1300	8.3300	8.0100	8.1300	-0.123%	215,858	+49.815%
2023-05-18	7.8700	8.1750	7.8700	8.1400	+3.431%	289,816	+49.631%
2023-05-17	7.6500	7.9000	7.6300	7.8700	+3.145%	121,336	+54.765%
2023-05-16	7.3500	7.6600	7.2500	7.6300	+5.096%	121,133	+59.633%
2023-05-15	7.0200	7.2600	6.9800	7.2600	+4.310%	143,774	+67.769%
2023-05-12	7.0700	7.2400	6.9000	6.9600	+2.655%	187,146	+75.000%
2023-05-11	6.6400	6.8400	6.5200	6.7800	+1.043%	82,296	+79.646%
2023-05-10	6.5500	6.8500	6.5500	6.7100	+1.360%	77,621	+81.520%
2023-05-09	6.6400	6.7200	6.5500	6.6200	-1.341%	106,417	+83.988%
2023-05-08	6.5500	6.7900	6.5000	6.7100	+3.231%	173,118	+81.520%
2023-05-05	6.2100	6.5500	6.2100	6.5000	+4.167%	74,926	+87.385%
2023-05-04	6.3600	6.5500	6.2200	6.2400	-1.732%	54,323	+95.192%
2023-05-03	6.4700	6.5300	6.3500	6.3500	-1.550%	55,293	+91.811%
2023-05-02	6.5500	6.5700	6.4200	6.4500	-1.677%	53,139	+88.837%
2023-05-01	6.7000	6.7600	6.5500	6.5600	-1.649%	59,197	+85.671%
2023-04-28	6.6100	6.7550	6.5900	6.6700	+1.061%	66,946	+82.609%
2023-04-27	6.4600	6.6900	6.4500	6.6000	+1.227%	57,481	+84.545%
2023-04-26	6.5600	6.5700	6.3400	6.5200	-0.306%	72,743	+86.810%
2023-04-25	6.6200	6.6200	6.5200	6.5400	-2.388%	53,830	+86.239%
2023-04-24	6.8100	6.8200	6.6400	6.7000	-0.888%	55,269	+81.791%
2023-04-21	6.7100	6.8000	6.6800	6.7600	+0.446%	40,035	+80.178%
2023-04-20	6.7300	6.7950	6.6800	6.7300	-0.296%	55,548	+80.981%
2023-04-19	6.5900	6.8000	6.5800	6.7500	+2.273%	92,202	+80.444%
2023-04-18	6.6600	6.6600	6.4400	6.6000	-0.452%	93,246	+84.545%
2023-04-17	6.5500	6.6800	6.5400	6.6300	+1.067%	68,352	+83.710%
2023-04-14	6.7300	6.7300	6.5300	6.5600	-1.796%	61,845	+85.671%
2023-04-13	6.8000	6.9000	6.5700	6.6800	-0.299%	131,673	+82.335%
2023-04-12	7.0900	7.0900	6.7000	6.7000	-4.422%	76,511	+81.791%
2023-04-11	7.0700	7.1250	6.9600	7.0100	0.000%	188,262	+73.752%
2023-04-10	6.9400	7.0500	6.8500	7.0100	+1.447%	197,216	+73.752%
2023-04-06	6.8000	6.9400	6.6000	6.9100	+2.370%	449,353	+76.266%
2023-04-05	6.9500	6.9600	6.6800	6.7500	-2.878%	146,221	+80.444%
2023-04-04	7.1300	7.1300	6.8900	6.9500	-2.113%	213,504	+75.252%
2023-04-03	7.0200	7.1000	6.9300	7.1000	+1.429%	344,132	+71.549%
2023-03-31	7.1900	7.1900	6.9100	7.0000	-0.427%	177,555	+74.000%
2023-03-30	7.0600	7.1400	6.9700	7.0300	+0.429%	551,006	+73.257%
2023-03-29	7.0400	7.0600	6.9300	7.0000	+1.010%	207,351	+74.000%
2023-03-28	6.8100	6.9400	6.7500	6.9300	-0.288%	114,579	+75.758%
2023-03-27	6.8400	6.9500	6.7500	6.9500	+1.017%	99,147	+75.252%
2023-03-24	7.1000	7.1000	6.8200	6.8800	-3.506%	157,613	+77.035%
2023-03-23	7.7200	7.7200	7.0600	7.1300	+2.149%	262,707	+70.827%
2023-03-22	7.0200	7.1000	6.9450	6.9800	-0.711%	117,193	+74.499%
2023-03-21	7.0000	7.1100	7.0000	7.0300	-0.142%	32,699	+73.257%
2023-03-20	7.2900	7.3900	6.9700	7.0400	-0.283%	53,981	+73.011%
2023-03-17	7.2600	7.2600	7.0000	7.0600	-1.120%	166,149	+72.521%
2023-03-16	7.0200	7.2300	6.9500	7.1400	+1.420%	163,168	+70.588%
2023-03-15	7.3500	7.3500	6.9000	7.0400	-4.478%	134,002	+73.011%
2023-03-14	7.3300	7.5300	7.3100	7.3700	+1.097%	56,284	+65.265%
2023-03-13	7.3000	7.5000	7.1200	7.2900	-0.816%	62,061	+67.078%
2023-03-10	7.5400	7.5500	7.3300	7.3500	-3.289%	94,423	+65.714%
2023-03-09	7.9100	7.9400	7.5500	7.6000	-4.282%	111,203	+60.263%
2023-03-08	8.0800	8.0800	7.8450	7.9400	-1.121%	47,768	+53.401%
2023-03-07	8.0600	8.1000	7.9700	8.0300	-1.108%	42,869	+51.681%
2023-03-06	8.1000	8.1800	7.9800	8.1200	+1.500%	136,740	+50.000%
2023-03-03	8.0700	8.1800	7.9700	8.0000	-2.081%	293,072	+52.250%
2023-03-02	8.0500	8.1700	7.9700	8.1700	+1.491%	45,288	+49.082%
2023-03-01	8.0800	8.1900	8.0200	8.0500	-0.862%	89,949	+51.304%
2023-02-28	8.1400	8.1400	7.9600	8.1200	+0.495%	71,836	+50.000%
2023-02-27	7.9800	8.2000	7.8500	8.0800	+3.193%	64,622	+50.743%
2023-02-24	8.0500	8.1200	7.8200	7.8300	-1.757%	160,609	+55.556%
2023-02-23	7.7200	8.0700	7.6800	7.9700	+3.506%	134,261	+52.823%
2023-02-22	7.5400	7.7200	7.4200	7.7000	+3.914%	59,981	+58.182%
2023-02-21	7.5400	7.7100	7.4100	7.4100	-0.537%	83,923	+64.372%
2023-02-17	7.4000	7.5000	7.3300	7.4500	+1.637%	42,620	+63.490%
2023-02-16	7.7500	7.7600	7.3300	7.3300	-5.175%	116,367	+66.166%
2023-02-15	7.1300	7.8800	6.9600	7.7300	+8.112%	278,870	+57.568%
2023-02-14	6.7600	7.1600	6.7500	7.1500	+7.036%	305,957	+70.350%
2023-02-13	6.5400	6.7700	6.4000	6.6800	+3.727%	51,953	+82.335%
2023-02-10	6.6500	6.6500	6.4400	6.4400	-3.303%	122,966	+89.130%
2023-02-09	6.6500	6.8700	6.6500	6.6600	+0.150%	70,711	+82.883%
2023-02-08	6.6400	6.7300	6.6400	6.6500	0.000%	25,890	+83.158%
2023-02-07	6.7500	6.7900	6.6200	6.6500	-1.917%	53,116	+83.158%
2023-02-06	6.7600	6.8300	6.6800	6.7800	-1.310%	48,800	+79.646%
2023-02-03	6.8800	6.9200	6.7800	6.8700	-0.435%	177,395	+77.293%
2023-02-02	6.9500	7.0500	6.8200	6.9000	-1.146%	61,853	+76.522%

.dark-mode .hqBjv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqBjv4{ color: #333333; background-color: white; border: 2px solid #333333; }MDAMDA SPACE LTDstock TSE

MDA
MDA SPACE LTD
stock TSE