MDA.TOMDA.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $40.98 | $43.78 | $39.28 | $42.91 | 1.71M |
| 3/3/2026 | $41.11 | $41.90 | $39.79 | $40.53 | 833,425 |
| 3/2/2026 | $39.13 | $42.05 | $38.53 | $42.05 | 1.18M |
| 2/27/2026 | $38.89 | $39.58 | $38.52 | $39.55 | 728,200 |
| 2/26/2026 | $38.86 | $39.50 | $38.48 | $39.48 | 472,415 |
| 2/25/2026 | $38.50 | $39.16 | $38.23 | $38.86 | 346,700 |
| 2/24/2026 | $37.99 | $38.65 | $37.03 | $38.39 | 635,848 |
| 2/23/2026 | $39.55 | $39.55 | $36.71 | $37.84 | 831,200 |
| 2/20/2026 | $39.50 | $40.58 | $39.14 | $39.58 | 904,419 |
| 2/19/2026 | $38.23 | $39.28 | $37.80 | $39.00 | 581,100 |
| 2/18/2026 | $37.18 | $38.49 | $37.07 | $38.23 | 1.26M |
| 2/17/2026 | $34.95 | $37.18 | $34.60 | $37.01 | 1.01M |
| 2/13/2026 | $33.98 | $35.13 | $33.72 | $34.90 | 644,512 |
| 2/12/2026 | $35.43 | $35.70 | $33.15 | $33.59 | 908,548 |
| 2/11/2026 | $36.69 | $36.69 | $34.00 | $35.02 | 665,600 |
| 2/10/2026 | $36.11 | $36.43 | $35.24 | $36.02 | 508,810 |
| 2/9/2026 | $34.94 | $36.22 | $34.94 | $35.95 | 503,745 |
| 2/6/2026 | $35.15 | $35.80 | $34.39 | $34.50 | 749,000 |
| 2/5/2026 | $36.40 | $36.50 | $34.27 | $34.98 | 1.24M |
| 2/4/2026 | $39.47 | $39.57 | $36.78 | $37.24 | 1.22M |
| 2/3/2026 | $38.44 | $39.73 | $38.06 | $39.37 | 898,900 |
| 2/2/2026 | $37.67 | $38.34 | $37.08 | $38.10 | 851,109 |
| 1/30/2026 | $39.00 | $39.90 | $37.82 | $38.43 | 883,743 |
| 1/29/2026 | $41.30 | $41.43 | $39.00 | $39.22 | 1.39M |
| 1/28/2026 | $39.22 | $41.42 | $39.22 | $41.11 | 1.47M |
| 1/27/2026 | $36.52 | $40.05 | $36.50 | $39.07 | 1.33M |
| 1/26/2026 | $36.48 | $36.86 | $35.85 | $36.70 | 916,116 |
| 1/23/2026 | $36.30 | $37.31 | $36.05 | $36.70 | 1.11M |
| 1/22/2026 | $37.31 | $38.49 | $36.34 | $36.56 | 1.26M |
| 1/21/2026 | $37.70 | $38.54 | $35.47 | $37.22 | 2.05M |
| 1/20/2026 | $36.20 | $37.54 | $35.92 | $37.50 | 1.26M |
| 1/19/2026 | $36.48 | $37.30 | $35.73 | $36.77 | 962,500 |
| 1/16/2026 | $33.08 | $36.31 | $32.82 | $36.29 | 2.30M |
| 1/15/2026 | $30.61 | $31.73 | $30.23 | $31.69 | 944,400 |
| 1/14/2026 | $30.03 | $30.59 | $29.62 | $30.31 | 660,000 |
| 1/13/2026 | $30.50 | $30.84 | $29.77 | $29.92 | 732,500 |
| 1/12/2026 | $29.74 | $30.53 | $28.95 | $30.44 | 1.08M |
| 1/9/2026 | $29.36 | $29.58 | $28.33 | $29.52 | 1.08M |
| 1/8/2026 | $27.79 | $29.52 | $27.79 | $28.92 | 1.37M |
| 1/7/2026 | $27.56 | $27.85 | $27.08 | $27.14 | 996,140 |
| 1/6/2026 | $27.86 | $28.27 | $27.39 | $27.56 | 1.18M |
| 1/5/2026 | $27.92 | $28.06 | $27.16 | $27.61 | 823,014 |
| 1/2/2026 | $26.84 | $27.67 | $26.84 | $27.63 | 394,500 |
| 12/31/2025 | $26.37 | $26.77 | $26.37 | $26.64 | 309,100 |
| 12/30/2025 | $26.85 | $26.97 | $26.30 | $26.37 | 721,139 |
| 12/29/2025 | $26.98 | $27.22 | $26.70 | $26.89 | 557,300 |
| 12/24/2025 | $27.13 | $27.13 | $26.73 | $27.00 | 181,200 |
| 12/23/2025 | $27.00 | $27.43 | $26.42 | $27.00 | 949,900 |
| 12/22/2025 | $25.84 | $27.58 | $25.78 | $26.99 | 1.09M |
| 12/19/2025 | $24.52 | $25.83 | $24.52 | $25.82 | 3.31M |
| 12/18/2025 | $24.59 | $24.91 | $24.05 | $24.56 | 693,407 |
| 12/17/2025 | $25.51 | $26.12 | $24.30 | $24.34 | 833,994 |
| 12/16/2025 | $25.46 | $25.73 | $25.16 | $25.51 | 503,943 |
| 12/15/2025 | $25.78 | $26.33 | $25.56 | $25.69 | 1.14M |
| 12/12/2025 | $25.66 | $26.40 | $25.31 | $25.32 | 672,915 |
| 12/11/2025 | $25.40 | $26.04 | $25.08 | $25.71 | 776,400 |
| 12/10/2025 | $25.38 | $26.29 | $25.38 | $25.82 | 1.11M |
| 12/9/2025 | $25.29 | $26.40 | $25.13 | $25.39 | 1.69M |
| 12/8/2025 | $25.02 | $25.18 | $24.28 | $24.41 | 665,000 |
| 12/5/2025 | $25.26 | $25.32 | $24.16 | $24.90 | 1.03M |
| 12/4/2025 | $23.50 | $25.78 | $23.50 | $25.34 | 1.61M |