7,645.76

-27.76

-0.36%

52,480.19

-305.88

-0.58%

26,276.84

-144.57

-0.55%

2,925.94

-34.26

-1.16%

16.22

+0.50

+3.18%

4,461.00

+22.00

+0.50%

78,717.60

+294.01

+0.37%

Crude Oil Oct 26

95.66

+2.63

+2.83%

APPLE EVENT It's the first John Ternus-led annual event. Follow along here.

Toronto - Free Realtime Quote CAD

MDA Space Ltd. (MDA.TO)

Get top stock picks

40.40 -1.23 (-2.95%)

As of 2:01:41 PM EDT. Market Open.

Get top stock picks

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 9, 2026	41.06	41.79	39.62	40.45	40.45	483,131
Sep 8, 2026	40.89	41.88	40.51	41.63	41.63	2,655,700
Sep 4, 2026	40.14	41.26	39.97	40.84	40.84	1,407,300
Sep 3, 2026	38.80	40.29	38.80	40.06	40.06	1,557,900
Sep 2, 2026	39.55	40.04	38.15	38.80	38.80	1,128,700
Sep 1, 2026	39.59	40.00	38.99	39.48	39.48	1,392,600
Aug 31, 2026	40.10	40.29	39.67	40.03	40.03	969,700
Aug 28, 2026	42.25	42.25	39.98	40.11	40.11	1,349,600
Aug 27, 2026	41.75	42.20	41.12	42.10	42.10	1,782,800
Aug 26, 2026	40.54	42.40	40.50	41.08	41.08	975,600
Aug 25, 2026	42.15	42.15	40.32	40.73	40.73	1,365,600
Aug 24, 2026	42.02	42.09	40.88	41.18	41.18	1,314,200
Aug 21, 2026	43.97	44.06	42.50	42.62	42.62	1,355,800
Aug 20, 2026	44.50	44.80	42.92	43.07	43.07	1,187,800
Aug 19, 2026	47.57	47.57	44.46	44.72	44.72	1,021,900
Aug 18, 2026	48.31	48.38	46.70	47.31	47.31	1,071,500
Aug 17, 2026	48.99	50.96	48.60	48.89	48.89	1,161,200
Aug 14, 2026	48.80	50.25	47.94	48.86	48.86	688,300
Aug 13, 2026	50.06	51.34	48.43	48.49	48.49	1,254,000
Aug 12, 2026	48.25	50.07	47.61	49.71	49.71	1,462,600
Aug 11, 2026	46.82	48.28	46.07	47.62	47.62	634,300
Aug 10, 2026	48.29	49.19	46.61	46.65	46.65	839,100
Aug 7, 2026	47.62	49.02	45.55	48.22	48.22	1,308,500
Aug 6, 2026	47.50	49.11	46.50	48.11	48.11	864,500
Aug 5, 2026	48.29	48.95	47.49	47.53	47.53	1,030,500
Aug 4, 2026	47.88	49.35	47.39	48.10	48.10	1,989,600
Jul 31, 2026	43.06	43.68	41.72	42.44	42.44	615,800
Jul 30, 2026	41.56	42.64	41.56	42.39	42.39	737,100
Jul 29, 2026	42.21	42.27	40.19	40.43	40.43	993,700
Jul 28, 2026	42.17	42.50	39.85	42.26	42.26	867,000
Jul 27, 2026	42.13	42.93	41.00	42.18	42.18	809,700
Jul 24, 2026	43.72	43.72	41.26	41.72	41.72	895,600
Jul 23, 2026	43.78	45.06	42.92	43.37	43.37	1,364,600
Jul 22, 2026	44.31	44.93	43.02	44.47	44.47	869,000
Jul 21, 2026	42.93	44.87	42.23	44.53	44.53	916,200
Jul 20, 2026	42.72	43.57	42.11	42.17	42.17	768,300
Jul 17, 2026	42.77	43.35	40.99	42.35	42.35	1,224,500
Jul 16, 2026	46.21	46.22	42.88	44.15	44.15	1,621,700
Jul 15, 2026	47.52	48.47	45.51	46.60	46.60	2,381,300
Jul 14, 2026	45.61	47.91	45.42	47.66	47.66	1,582,000
Jul 13, 2026	47.77	47.80	44.49	44.68	44.68	1,729,600
Jul 10, 2026	50.30	50.31	47.90	48.17	48.17	1,656,000
Jul 9, 2026	51.26	51.45	49.60	50.21	50.21	3,291,400
Jul 8, 2026	55.80	56.43	54.16	54.90	54.90	646,600
Jul 7, 2026	58.58	58.74	55.09	56.32	56.32	896,800
Jul 6, 2026	59.22	60.45	57.44	59.69	59.69	825,400
Jul 3, 2026	57.79	59.43	57.58	59.34	59.34	319,000
Jul 2, 2026	57.10	59.25	55.78	57.73	57.73	1,401,000
Jun 30, 2026	54.25	58.98	53.89	58.60	58.60	1,195,600
Jun 29, 2026	51.15	54.62	51.08	54.01	54.01	902,200
Jun 26, 2026	50.30	51.63	49.78	50.48	50.48	864,600
Jun 25, 2026	54.23	54.25	50.05	51.18	51.18	1,482,800
Jun 24, 2026	56.25	56.32	53.62	53.67	53.67	1,183,800
Jun 23, 2026	53.34	56.10	52.76	55.05	55.05	854,800
Jun 22, 2026	59.25	59.25	55.71	56.02	56.02	1,134,100
Jun 19, 2026	55.97	59.20	55.89	59.11	59.11	2,000,700
Jun 18, 2026	56.00	56.44	53.50	55.61	55.61	1,130,000
Jun 17, 2026	53.00	56.38	53.00	54.94	54.94	1,376,100
Jun 16, 2026	53.07	54.06	51.82	52.57	52.57	1,584,000
Jun 15, 2026	53.77	53.79	51.46	53.38	53.38	954,600
Jun 12, 2026	57.96	58.00	50.70	52.16	52.16	2,492,500
Jun 11, 2026	53.41	57.37	52.50	57.05	57.05	1,042,300
Jun 10, 2026	51.78	53.90	51.16	52.63	52.63	896,900
Jun 9, 2026	54.79	56.03	49.84	52.57	52.57	1,217,900
Jun 8, 2026	54.71	55.05	53.42	54.01	54.01	1,207,500
Jun 5, 2026	55.87	56.25	52.71	53.51	53.51	1,224,800
Jun 4, 2026	54.74	57.73	54.30	57.05	57.05	1,152,100
Jun 3, 2026	58.50	58.78	55.63	55.84	55.84	1,203,300
Jun 2, 2026	59.00	60.54	57.21	59.33	59.33	1,265,500
Jun 1, 2026	60.59	61.49	58.50	58.58	58.58	1,590,300
May 29, 2026	65.09	65.20	59.58	61.48	61.48	3,063,200
May 28, 2026	63.80	67.90	63.51	67.13	67.13	1,525,400
May 27, 2026	63.81	65.01	63.00	64.10	64.10	1,972,100
May 26, 2026	61.42	63.17	58.66	61.82	61.82	2,151,400
May 25, 2026	60.36	60.96	58.40	58.93	58.93	805,100
May 22, 2026	57.06	60.28	56.53	59.51	59.51	1,485,400
May 21, 2026	54.66	58.00	54.19	56.62	56.62	1,156,000
May 20, 2026	54.00	55.36	53.24	55.04	55.04	944,500
May 19, 2026	53.20	54.10	51.25	53.46	53.46	1,115,500
May 15, 2026	52.53	53.17	51.17	52.16	52.16	876,700
May 14, 2026	53.00	54.40	51.40	53.79	53.79	992,400
May 13, 2026	51.60	52.90	49.86	52.49	52.49	1,044,800
May 12, 2026	50.95	51.55	48.80	51.18	51.18	1,229,800
May 11, 2026	47.74	51.34	47.67	51.17	51.17	2,005,200
May 8, 2026	46.90	47.75	45.41	47.26	47.26	997,200
May 7, 2026	45.00	47.35	41.20	46.67	46.67	1,549,000
May 6, 2026	41.88	44.61	41.53	44.00	44.00	938,500
May 5, 2026	42.23	43.00	40.78	41.62	41.62	735,400
May 4, 2026	42.08	42.67	41.16	42.09	42.09	527,600
May 1, 2026	41.68	43.09	41.35	42.00	42.00	752,000
Apr 30, 2026	39.88	41.67	39.61	41.54	41.54	787,300
Apr 29, 2026	41.40	41.65	39.65	39.68	39.68	889,100
Apr 28, 2026	41.82	41.82	40.34	41.28	41.28	985,100
Apr 27, 2026	44.01	44.01	42.00	42.30	42.30	896,600
Apr 24, 2026	45.70	45.70	43.98	44.00	44.00	823,200
Apr 23, 2026	46.81	47.33	43.90	45.02	45.02	1,083,400
Apr 22, 2026	47.14	47.64	45.78	47.28	47.28	905,900
Apr 21, 2026	46.91	47.61	45.94	46.21	46.21	781,200
Apr 20, 2026	48.00	48.43	45.81	46.92	46.92	1,367,500
Apr 17, 2026	48.97	50.98	47.40	48.15	48.15	1,486,600
Apr 16, 2026	47.57	49.08	46.93	48.49	48.49	1,291,700
Apr 15, 2026	46.18	47.57	45.40	47.57	47.57	1,000,100
Apr 14, 2026	44.60	47.25	44.51	46.17	46.17	1,873,000
Apr 13, 2026	42.78	43.43	41.68	43.09	43.09	795,400
Apr 10, 2026	42.02	43.12	41.83	42.37	42.37	1,202,900
Apr 9, 2026	40.31	42.75	40.20	41.99	41.99	1,244,700
Apr 8, 2026	41.32	42.30	39.68	40.73	40.73	1,167,000
Apr 7, 2026	40.27	40.59	39.08	39.78	39.78	883,500
Apr 6, 2026	39.01	41.70	38.28	40.41	40.41	1,507,900
Apr 2, 2026	34.68	38.80	34.53	37.85	37.85	1,123,400
Apr 1, 2026	36.50	37.20	35.88	36.01	36.01	1,198,900
Mar 31, 2026	33.65	35.58	33.40	35.24	35.24	1,176,300
Mar 30, 2026	34.28	34.50	32.42	32.82	32.82	1,517,700
Mar 27, 2026	36.68	36.75	34.50	34.52	34.52	1,702,400
Mar 26, 2026	37.87	38.56	36.89	36.95	36.95	1,079,600
Mar 25, 2026	40.00	40.08	36.23	38.45	38.45	2,973,400
Mar 24, 2026	43.98	44.05	39.05	40.30	40.30	2,330,800
Mar 23, 2026	43.46	44.81	41.71	44.76	44.76	1,351,800
Mar 20, 2026	45.00	46.27	42.57	42.98	42.98	2,662,700
Mar 19, 2026	45.65	45.99	43.99	45.13	45.13	1,671,800
Mar 18, 2026	43.33	46.19	43.33	46.16	46.16	1,591,200
Mar 17, 2026	43.23	44.30	43.11	43.63	43.63	860,000
Mar 16, 2026	41.51	43.19	41.50	42.88	42.88	959,300
Mar 13, 2026	42.59	43.55	41.08	41.31	41.31	1,042,300
Mar 12, 2026	44.63	44.70	41.50	42.19	42.19	1,916,300
Mar 11, 2026	45.00	45.90	44.30	45.44	45.44	1,203,900
Mar 10, 2026	42.50	44.56	42.47	44.47	44.47	843,800
Mar 9, 2026	39.43	42.18	39.43	42.05	42.05	811,200
Mar 6, 2026	40.20	41.75	39.80	40.43	40.43	892,400
Mar 5, 2026	42.46	44.11	39.66	41.61	41.61	1,645,300
Mar 4, 2026	40.98	43.78	39.28	42.91	42.91	1,729,200
Mar 3, 2026	41.11	41.90	39.79	40.53	40.53	833,400
Mar 2, 2026	39.13	42.05	38.53	42.05	42.05	1,183,200
Feb 27, 2026	38.89	39.58	38.52	39.55	39.55	728,200
Feb 26, 2026	38.86	39.50	38.48	39.48	39.48	472,400
Feb 25, 2026	38.50	39.16	38.23	38.86	38.86	346,700
Feb 24, 2026	37.99	38.65	37.03	38.39	38.39	635,800
Feb 23, 2026	39.55	39.55	36.71	37.84	37.84	831,200
Feb 20, 2026	39.50	40.58	39.14	39.58	39.58	904,400
Feb 19, 2026	38.23	39.28	37.80	39.00	39.00	581,100
Feb 18, 2026	37.18	38.49	37.07	38.23	38.23	1,260,800
Feb 17, 2026	34.95	37.18	34.60	37.01	37.01	1,010,500
Feb 13, 2026	33.98	35.13	33.72	34.90	34.90	644,500
Feb 12, 2026	35.43	35.70	33.15	33.59	33.59	908,500
Feb 11, 2026	36.69	36.69	34.00	35.02	35.02	665,600
Feb 10, 2026	36.11	36.43	35.24	36.02	36.02	508,800
Feb 9, 2026	34.94	36.22	34.94	35.95	35.95	503,700
Feb 6, 2026	35.15	35.80	34.39	34.50	34.50	749,000
Feb 5, 2026	36.40	36.50	34.27	34.98	34.98	1,241,200
Feb 4, 2026	39.47	39.57	36.78	37.24	37.24	1,220,900
Feb 3, 2026	38.44	39.73	38.06	39.37	39.37	898,900
Feb 2, 2026	37.67	38.34	37.08	38.10	38.10	851,100
Jan 30, 2026	39.00	39.90	37.82	38.43	38.43	883,700
Jan 29, 2026	41.30	41.43	39.00	39.22	39.22	1,394,800
Jan 28, 2026	39.22	41.42	39.22	41.11	41.11	1,469,800
Jan 27, 2026	36.52	40.05	36.50	39.07	39.07	1,329,700
Jan 26, 2026	36.48	36.86	35.85	36.70	36.70	916,100
Jan 23, 2026	36.30	37.31	36.05	36.70	36.70	1,110,800
Jan 22, 2026	37.31	38.49	36.34	36.56	36.56	1,263,000
Jan 21, 2026	37.70	38.54	35.47	37.22	37.22	2,051,200
Jan 20, 2026	36.20	37.54	35.92	37.50	37.50	1,263,200
Jan 19, 2026	36.48	37.30	35.73	36.77	36.77	962,500
Jan 16, 2026	33.08	36.31	32.82	36.29	36.29	2,303,100
Jan 15, 2026	30.61	31.73	30.23	31.69	31.69	944,400
Jan 14, 2026	30.03	30.59	29.62	30.31	30.31	660,000
Jan 13, 2026	30.50	30.84	29.77	29.92	29.92	732,500
Jan 12, 2026	29.74	30.53	28.95	30.44	30.44	1,082,900
Jan 9, 2026	29.36	29.58	28.33	29.52	29.52	1,082,700
Jan 8, 2026	27.79	29.52	27.79	28.92	28.92	1,365,400
Jan 7, 2026	27.56	27.85	27.08	27.14	27.14	996,100
Jan 6, 2026	27.86	28.27	27.39	27.56	27.56	1,183,100
Jan 5, 2026	27.92	28.06	27.16	27.61	27.61	823,000
Jan 2, 2026	26.84	27.67	26.84	27.63	27.63	394,500
Dec 31, 2025	26.37	26.77	26.37	26.64	26.64	309,100
Dec 30, 2025	26.85	26.97	26.30	26.37	26.37	721,100
Dec 29, 2025	26.98	27.22	26.70	26.89	26.89	557,300
Dec 24, 2025	27.13	27.13	26.73	27.00	27.00	181,200
Dec 23, 2025	27.00	27.43	26.42	27.00	27.00	949,900
Dec 22, 2025	25.84	27.58	25.78	26.99	26.99	1,086,700
Dec 19, 2025	24.52	25.83	24.52	25.82	25.82	3,313,400
Dec 18, 2025	24.59	24.91	24.05	24.56	24.56	693,400
Dec 17, 2025	25.51	26.12	24.30	24.34	24.34	833,900
Dec 16, 2025	25.46	25.73	25.16	25.51	25.51	503,900
Dec 15, 2025	25.78	26.33	25.56	25.69	25.69	1,135,600
Dec 12, 2025	25.66	26.40	25.31	25.32	25.32	672,900
Dec 11, 2025	25.40	26.04	25.08	25.71	25.71	776,400
Dec 10, 2025	25.38	26.29	25.38	25.82	25.82	1,109,000
Dec 9, 2025	25.29	26.40	25.13	25.39	25.39	1,688,100
Dec 8, 2025	25.02	25.18	24.28	24.41	24.41	665,000
Dec 5, 2025	25.26	25.32	24.16	24.90	24.90	1,031,200
Dec 4, 2025	23.50	25.78	23.50	25.34	25.34	1,609,200
Dec 3, 2025	23.00	23.60	22.69	23.08	23.08	777,500
Dec 2, 2025	23.37	23.40	22.84	23.12	23.12	666,300
Dec 1, 2025	23.97	24.03	23.09	23.25	23.25	871,200
Nov 28, 2025	24.26	24.42	23.70	24.20	24.20	476,400
Nov 27, 2025	23.81	24.40	23.60	24.18	24.18	344,000
Nov 26, 2025	23.61	24.05	23.50	23.56	23.56	615,800
Nov 25, 2025	23.20	23.66	22.96	23.65	23.65	748,600
Nov 24, 2025	23.00	23.54	22.66	23.37	23.37	1,105,100
Nov 21, 2025	22.61	22.99	22.13	22.74	22.74	734,200
Nov 20, 2025	23.42	23.65	22.75	22.90	22.90	1,023,800
Nov 19, 2025	21.89	23.46	21.88	22.83	22.83	1,146,600
Nov 18, 2025	21.13	22.23	20.85	21.64	21.64	986,000
Nov 17, 2025	22.17	22.48	21.14	21.44	21.44	922,900
Nov 14, 2025	22.89	23.68	21.45	22.26	22.26	1,682,400
Nov 13, 2025	22.40	22.49	21.30	21.43	21.43	922,700
Nov 12, 2025	22.89	22.99	22.40	22.53	22.53	679,700
Nov 11, 2025	22.91	23.01	22.35	22.60	22.60	675,100
Nov 10, 2025	23.92	24.25	22.71	22.99	22.99	1,634,700
Nov 7, 2025	23.96	23.98	22.77	23.32	23.32	1,232,900
Nov 6, 2025	25.86	25.86	23.28	23.50	23.50	1,897,000
Nov 5, 2025	26.04	26.10	25.27	25.55	25.55	777,000
Nov 4, 2025	27.10	27.11	25.39	25.95	25.95	1,166,000
Nov 3, 2025	27.50	28.54	27.26	27.40	27.40	993,200
Oct 31, 2025	28.90	28.94	26.66	27.38	27.38	2,224,900
Oct 30, 2025	34.07	34.12	27.51	28.94	28.94	2,358,400
Oct 29, 2025	34.63	34.86	34.09	34.37	34.37	685,900
Oct 28, 2025	34.69	35.00	33.49	34.17	34.17	560,100
Oct 27, 2025	35.47	35.47	34.41	34.59	34.59	461,900
Oct 24, 2025	34.89	35.57	34.81	35.15	35.15	376,000
Oct 23, 2025	34.99	35.26	34.48	34.69	34.69	490,600
Oct 22, 2025	35.05	35.17	34.29	34.95	34.95	357,400
Oct 21, 2025	34.83	35.51	34.39	35.20	35.20	429,700
Oct 20, 2025	35.00	35.45	34.87	35.04	35.04	360,400
Oct 17, 2025	35.00	35.25	34.33	34.72	34.72	510,800
Oct 16, 2025	36.69	37.00	35.15	35.23	35.23	715,500
Oct 15, 2025	37.49	38.25	36.09	36.65	36.65	960,100
Oct 14, 2025	36.70	37.04	35.85	36.94	36.94	1,230,000
Oct 10, 2025	38.25	38.59	36.03	36.06	36.06	805,200
Oct 9, 2025	37.81	38.21	37.50	38.09	38.09	622,900
Oct 8, 2025	35.32	37.92	35.30	37.57	37.57	917,100
Oct 7, 2025	36.00	36.10	35.01	35.11	35.11	942,500
Oct 6, 2025	35.94	36.33	35.50	35.99	35.99	700,100
Oct 3, 2025	34.83	35.36	34.37	35.34	35.34	731,000
Oct 2, 2025	34.53	34.78	33.93	34.56	34.56	555,100
Oct 1, 2025	34.48	34.48	33.58	34.31	34.31	649,200
Sep 30, 2025	35.30	35.30	34.23	34.66	34.66	592,700
Sep 29, 2025	34.33	35.15	33.75	35.12	35.12	728,200
Sep 26, 2025	34.13	34.21	33.43	33.79	33.79	430,800
Sep 25, 2025	33.53	34.74	32.67	34.07	34.07	836,100
Sep 24, 2025	34.15	34.42	33.11	33.31	33.31	620,100
Sep 23, 2025	33.18	34.23	33.10	33.53	33.53	858,800
Sep 22, 2025	32.27	33.33	31.97	33.11	33.11	1,396,900
Sep 19, 2025	31.57	32.14	31.11	32.13	32.13	2,786,000
Sep 18, 2025	32.43	32.65	31.49	31.55	31.55	974,700
Sep 17, 2025	32.62	32.85	32.11	32.30	32.30	549,800
Sep 16, 2025	32.48	33.45	32.12	32.61	32.61	1,180,500
Sep 15, 2025	31.09	32.30	30.90	32.08	32.08	1,315,400
Sep 12, 2025	30.75	31.42	30.63	30.80	30.80	963,100
Sep 11, 2025	32.03	32.32	30.57	30.89	30.89	1,469,200
Sep 10, 2025	33.81	34.48	31.53	31.78	31.78	2,261,500
Sep 9, 2025	34.00	34.35	32.43	32.99	32.99	2,774,200

BBD-B.TO

CAE.TO

FLT.V

MAL.TO

MAXQ.NE

FTG.TO

LUNR

PL

RKLB

RDW

Mobilize your Website

View Site in Mobile | Classic

Share by: