Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

MDA Space Ltd. (MDALF)

Compare
17.80
+0.13
+(0.74%)
At close: 1:40:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202517.8017.8017.8017.8017.80600
Apr 14, 202517.8517.8517.3217.6517.655,381
Apr 11, 202517.4717.8517.2017.8517.8522,470
Apr 10, 202517.9218.1217.8317.8317.8315,259
Apr 9, 202516.7918.4916.7918.4218.4228,077
Apr 8, 202517.4417.4816.2116.4416.4414,988
Apr 7, 202515.7117.0015.7116.7516.7529,743
Apr 4, 202517.5017.5016.3716.8716.8735,818
Apr 3, 202519.2519.2518.3418.5618.5623,806
Apr 2, 202519.0019.1018.8619.1019.1049,958
Apr 1, 202519.0119.0118.0218.1418.1456,559
Mar 31, 202519.0019.2719.0019.2719.2718,649
Mar 28, 202518.4019.7818.4018.9118.9134,614
Mar 27, 202520.1020.1019.6119.9519.9513,528
Mar 26, 202520.3920.5420.1320.1620.1614,476
Mar 25, 202520.3220.3220.1320.1320.1332,550
Mar 24, 202519.7520.3119.7520.2320.2344,390
Mar 21, 202519.5219.8119.4819.7819.7832,234
Mar 20, 202519.9720.3519.9120.0420.049,300
Mar 19, 202519.2219.2219.2219.2219.22-
Mar 18, 202519.5319.5319.0019.2219.2210,392
Mar 17, 202519.6419.6619.2919.5219.5217,600
Mar 14, 202518.8319.5018.8319.4519.4513,785
Mar 13, 202519.2019.2018.9418.9518.9530,678
Mar 12, 202519.5019.5018.9619.4519.4540,482
Mar 11, 202519.7119.7118.6919.4119.4166,080
Mar 10, 202518.0719.2818.0719.1919.19140,723
Mar 7, 202517.7818.7717.3918.5718.5776,365
Mar 6, 202516.0916.2115.9615.9815.9899,583
Mar 5, 202515.2816.1115.2816.1016.10348,688
Mar 4, 202512.9215.3612.9215.3615.3646,002
Mar 3, 202516.0216.0314.6914.6914.6964,327
Feb 28, 202516.0416.0415.3316.0216.0267,615
Feb 27, 202516.7016.7016.0816.1716.1731,207
Feb 26, 202517.2117.3216.5516.7916.7926,915
Feb 25, 202516.9917.0916.7616.9816.9816,467
Feb 24, 202517.0817.4317.0317.1217.1210,618
Feb 21, 202517.5017.5317.2117.2117.2111,707
Feb 20, 202517.8117.8917.4217.4917.4935,526
Feb 19, 202517.6918.0817.5717.9317.9341,839
Feb 18, 202517.1717.7117.1717.6417.6437,424
Feb 14, 202517.3617.3617.0117.0517.0523,465
Feb 13, 202516.8017.0616.8017.0617.0620,362
Feb 12, 202516.6516.7616.6316.7416.7415,928
Feb 11, 202517.6317.6317.0217.1417.1466,363
Feb 10, 202516.5517.3516.5417.3217.3273,631
Feb 7, 202515.8415.9115.3015.3515.35131,464
Feb 6, 202515.2115.6915.0015.6115.6143,220
Feb 5, 202516.1716.3515.0515.0515.0537,512
Feb 4, 202515.4316.6115.4316.4916.4918,042
Feb 3, 202514.5615.5114.0015.2015.20129,874
Jan 31, 202516.7916.7915.7915.8715.8787,713
Jan 30, 202517.3217.4516.6816.6816.6881,910
Jan 29, 202518.8018.8014.0017.3217.32147,612
Jan 28, 202518.4018.8018.4018.8018.808,208
Jan 27, 202520.1220.1218.3018.4018.4015,555
Jan 24, 202519.9520.1819.8319.9219.9226,414
Jan 23, 202520.0120.0119.6019.8519.8533,271
Jan 22, 202519.2519.7719.2519.6719.6745,084
Jan 21, 202519.0019.2618.9319.2419.2433,631
Jan 17, 202518.8019.0118.8018.9018.9017,484
Jan 16, 202518.9918.9918.6018.8918.8923,956
Jan 15, 202519.2319.2519.0419.0419.0420,983
Jan 14, 202519.4419.4419.0319.0319.0335,598
Jan 13, 202519.1019.4519.0919.3519.3511,021
Jan 10, 202519.1019.8219.0919.5219.5214,704
Jan 8, 202519.4619.9519.2619.9519.9511,253
Jan 7, 202519.6020.6019.4619.4619.4625,461
Jan 6, 202520.4220.8420.2020.3220.3235,406
Jan 3, 202519.7820.3819.7820.3820.3825,007
Jan 2, 202520.1920.2519.7819.9119.9110,968
Dec 31, 202420.4520.5820.2520.5120.5126,602
Dec 30, 202419.9020.6019.8520.4420.4487,626
Dec 27, 202420.0221.0019.9420.2220.2216,625
Dec 26, 202420.7321.8620.0120.1120.117,616
Dec 24, 202420.0020.1920.0020.1920.1916,391
Dec 23, 202420.1120.1120.1120.1120.111,207
Dec 20, 202419.4619.8519.3319.8019.8026,611
Dec 19, 202419.8219.8219.2719.5519.5517,749
Dec 18, 202419.9119.9119.4919.5219.5238,510
Dec 17, 202420.1820.1819.5020.0920.096,032
Dec 16, 202421.6821.6819.9119.9119.9116,365
Dec 13, 202419.3920.1619.3919.8219.8230,600
Dec 12, 202420.2320.2319.9820.0320.0334,820
Dec 11, 202421.0021.1820.4120.4120.4166,212
Dec 10, 202420.2720.3520.0520.0920.0915,223
Dec 9, 202420.5420.6420.1220.6420.6446,405
Dec 6, 202420.2120.4020.2020.4020.4023,004
Dec 5, 202422.0222.0219.9520.1220.1220,515
Dec 4, 202419.6920.5919.6920.5220.5226,798
Dec 3, 202419.2519.5019.1719.5019.5026,538
Dec 2, 202419.2019.2018.9819.0219.0220,744
Nov 29, 202419.1919.2819.1519.1519.1522,118
Nov 27, 202419.4619.4618.9719.0219.0236,116
Nov 26, 202419.8019.9818.9419.0919.0955,903
Nov 25, 202420.0020.0619.3819.9819.9855,170
Nov 22, 202419.0019.0018.8918.9318.9313,987
Nov 21, 202419.0619.0618.7518.7518.7547,520
Nov 20, 202419.0019.1218.6718.8918.8915,830
Nov 19, 202418.4418.9618.4418.8718.8738,282
Nov 18, 202418.2218.2717.9117.9317.9353,529
Nov 15, 202417.7817.8217.1017.6617.6643,003
Nov 14, 202418.7718.8318.5318.6118.619,490
Nov 13, 202418.5718.8118.4218.4218.4236,153
Nov 12, 202417.5018.8517.5018.5418.5417,192
Nov 11, 202419.0019.0018.5818.6118.6111,057
Nov 8, 202418.2518.6918.2518.6918.697,400
Nov 7, 202418.3618.6918.2718.2818.2857,048
Nov 6, 202417.9018.2617.8118.2518.2528,302
Nov 5, 202418.1518.1517.4017.9317.9321,949
Nov 4, 202417.5017.7717.4917.5617.5612,939
Nov 1, 202415.6616.8915.5616.4916.4928,734
Oct 31, 202415.3715.3715.1515.2415.244,872
Oct 30, 202415.0815.2915.0715.1515.156,446
Oct 29, 202415.0015.0015.0015.0015.006,621
Oct 28, 202415.1115.1114.9515.0715.0715,764
Oct 25, 202415.1915.2115.1815.1815.188,140
Oct 24, 202415.1115.1115.0715.0715.0731,320
Oct 23, 202415.4415.4415.1215.2315.235,322
Oct 22, 202416.0516.0515.6115.8015.801,990
Oct 21, 202415.7015.7315.7015.7215.724,441
Oct 18, 202415.6315.6615.6315.6515.659,651
Oct 17, 202415.3815.6015.3415.6015.6013,177
Oct 16, 202415.3215.3715.1515.3515.3510,857
Oct 15, 202415.5015.5015.1015.1315.1321,534
Oct 14, 202415.5116.8515.5116.1516.151,900
Oct 11, 202414.9415.2714.9415.2715.2722,750
Oct 10, 202414.8815.4014.8814.9114.9117,740
Oct 9, 202414.6714.9114.5314.7714.7712,713
Oct 8, 202414.6614.7714.5314.6314.637,796
Oct 7, 202414.2014.6614.2014.5714.5734,676
Oct 4, 202413.8014.2213.8014.2014.2035,742
Oct 3, 202413.1913.8813.1913.7013.7036,189
Oct 2, 202412.8013.1412.7813.1113.1132,620
Oct 1, 202412.8312.8512.8312.8512.8523,574
Sep 30, 202412.4712.5512.4612.5012.5021,140
Sep 27, 202412.8812.8812.5812.5812.5811,414
Sep 26, 202412.5812.8012.5312.7312.7357,508
Sep 25, 202412.4812.6012.4112.5012.5019,624
Sep 24, 202412.5012.5012.3512.4312.437,881
Sep 23, 202412.4612.4612.2812.2812.285,640
Sep 20, 202412.0212.3612.0012.3612.3618,764
Sep 19, 202412.2012.3212.1612.1612.1622,900
Sep 18, 202412.2012.3312.1112.2512.259,457
Sep 17, 202412.3012.3312.1412.2412.243,839
Sep 16, 202412.2012.2712.2012.2712.2712,280
Sep 13, 202411.4612.1811.4412.1812.1853,969
Sep 12, 202411.3711.3711.3711.3711.377,713
Sep 11, 202411.2211.2311.1011.2311.236,546
Sep 10, 202411.3211.3211.1911.3111.3137,357
Sep 9, 202411.3011.3011.2511.2511.257,017
Sep 6, 202411.3811.3810.8410.9810.9829,558
Sep 5, 202411.4011.4111.3711.4111.413,590
Sep 4, 202411.3711.5611.3711.5611.566,500
Sep 3, 202411.6911.6911.3311.3811.38160,199
Aug 30, 202411.8911.8911.7311.7711.7730,817
Aug 29, 202411.6611.8711.6211.7511.7511,797
Aug 28, 202412.2712.2711.6211.6611.6646,879
Aug 27, 202411.3511.8911.3511.8911.8928,493
Aug 26, 202411.3811.4211.3811.4211.4212,185
Aug 23, 202411.1111.1511.1011.1511.1531,789
Aug 22, 202410.5510.5510.5510.5510.55-
Aug 21, 202410.5210.5510.5210.5510.5518,036
Aug 20, 202410.9110.9110.7610.8110.8110,100
Aug 19, 202411.0111.0110.8710.8810.8816,039
Aug 16, 202410.8310.8310.8310.8310.83-
Aug 15, 202410.9510.9510.8310.8310.8327,573
Aug 14, 202410.6110.6110.6110.6110.61508
Aug 13, 202410.2510.2510.2510.2510.25394
Aug 12, 202410.4310.4610.4310.4610.467,513
Aug 9, 202410.3210.3210.2810.2810.2818,380
Aug 8, 20249.859.859.859.859.8522,988
Aug 7, 20248.808.808.808.808.80916
Aug 6, 20248.618.748.618.718.713,930
Aug 5, 20248.828.828.828.828.82-
Aug 2, 20249.049.048.828.828.8214,702
Aug 1, 20249.539.539.539.539.53-
Jul 31, 20249.539.539.539.539.53-
Jul 30, 20249.539.539.539.539.53-
Jul 29, 20249.539.539.539.539.539,243
Jul 26, 20249.499.499.499.499.49-
Jul 25, 20249.489.499.489.499.4912,896
Jul 24, 20249.759.759.759.759.75-
Jul 23, 20249.709.759.709.759.756,388
Jul 22, 20249.509.509.509.509.50-
Jul 19, 20249.509.509.509.509.50-
Jul 18, 20249.509.509.509.509.50-
Jul 17, 20249.509.509.509.509.502,982
Jul 16, 20249.829.829.789.789.7816,212
Jul 15, 20249.709.709.709.709.7010,334
Jul 12, 20249.579.579.579.579.572,456
Jul 11, 20249.259.259.169.169.167,022
Jul 10, 20249.399.399.399.399.3912,128
Jul 9, 20249.479.479.479.479.478,656
Jul 8, 20249.559.589.409.409.4015,087
Jul 5, 20249.609.699.579.699.69995
Jul 3, 20249.579.579.579.579.57160
Jul 2, 20249.959.959.789.789.7839,302
Jul 1, 202410.0510.0510.0510.0510.05200
Jun 28, 202410.0510.0510.0510.0510.0530,488
Jun 27, 20249.419.649.419.649.6429,186
Jun 26, 20248.728.728.728.728.72-
Jun 25, 20248.728.728.728.728.72699
Jun 24, 20248.758.758.758.758.75-
Jun 21, 20248.758.758.758.758.7513,708
Jun 20, 20248.668.678.668.678.6713,926
Jun 18, 20248.638.728.638.728.7211,371
Jun 17, 20248.608.608.608.608.603,699
Jun 14, 20248.858.858.858.858.8511,438
Jun 13, 20249.249.249.249.249.24-
Jun 12, 20249.249.249.249.249.2417,126
Jun 11, 20248.969.208.879.149.1454,132
Jun 10, 20248.768.798.748.758.7531,805
Jun 7, 20248.858.858.858.858.85-
Jun 6, 20248.898.898.818.858.858,953
Jun 5, 20248.628.628.628.628.62-
Jun 4, 20248.628.628.628.628.629,010
Jun 3, 20248.698.698.498.578.575,712
May 31, 20248.578.698.578.578.5730,196
May 30, 20248.578.578.578.578.5723,598
May 29, 20248.588.588.588.588.582,181
May 28, 20248.918.968.918.968.9614,021
May 24, 20248.828.828.828.828.8216,420
May 23, 20249.209.208.978.978.9710,995
May 22, 20249.169.169.109.109.1027,689
May 21, 20249.449.449.289.289.2819,647
May 20, 20249.409.409.409.409.40-
May 17, 20249.469.469.389.409.409,793
May 16, 20249.779.779.779.779.77-
May 15, 20249.659.779.509.779.7753,298
May 14, 20249.879.879.879.879.87113,394
May 13, 202410.1510.1510.1510.1510.15-
May 10, 202410.1610.1610.1510.1510.1518,655
May 9, 202410.6510.6510.0010.2310.2341,010
May 8, 202410.9510.9510.9510.9510.95-
May 7, 202410.9510.9610.9510.9510.954,348
May 6, 202410.7310.7310.7310.7310.733,789
May 3, 202410.7010.7310.7010.7310.7334,878
May 2, 202410.7010.7010.7010.7010.706,669
May 1, 202410.3810.3810.3810.3810.38915
Apr 30, 202410.5510.5510.5510.5510.55-
Apr 29, 202410.5510.5510.5510.5510.55-
Apr 26, 202410.5510.5510.5510.5510.55-
Apr 25, 202410.5510.5510.5510.5510.552,516
Apr 24, 202410.6810.7010.6810.7010.707,057
Apr 23, 202410.6910.6910.6910.6910.693,469
Apr 22, 202410.4210.4210.4010.4110.415,557
Apr 19, 202410.4310.4310.4310.4310.439,935
Apr 18, 202410.5010.5010.4910.4910.492,706
Apr 17, 202410.3210.3210.3210.3210.32-
Apr 16, 202410.2610.3210.2510.3210.329,730

Related Tickers

MALJF Magellan Aerospace Corporation
9.25
+4.88%
 
EADSF Airbus SE
162.77
+6.39%
 
THLEF Thales S.A.
299.00
+3.82%
 
BDRBF Bombardier Inc.
60.67
+0.40%
 
SAABF Saab AB (publ)
44.73
+3.30%
 
FINMY Leonardo S.p.a.
26.29
+5.29%
 
MAL.TO Magellan Aerospace Corporation
13.29
+9.11%
 
CAE CAE Inc.
23.43
+1.38%
 
MNTS Momentus Inc.
1.9800
-1.00%
 
SAABY Saab AB (publ)
22.65
+2.72%