Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MacDonald, Dettwiler and Associates (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 30, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 27, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 26, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 25, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 24, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 23, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 20, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 19, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 18, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 17, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 13, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 12, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 11, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 10, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 09, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 06, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 05, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 04, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 03, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 30, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 29, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 28, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 23, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 22, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 21, 2005 35.55 37.00 37.00 37.00 24,300 +0.00(+0.00%)
Dec 20, 2005 35.55 37.00 37.00 37.00 24,300 +0.62(+1.70%)
Dec 19, 2005 37.83 38.00 36.38 36.38 15,431 -0.89(-2.39%)
Dec 16, 2005 37.22 37.50 36.76 37.27 64,878 +0.17(+0.46%)
Dec 15, 2005 36.54 37.97 36.49 37.10 606,881 +0.85(+2.34%)
Dec 14, 2005 37.00 37.50 35.99 36.25 338,334 -0.74(-2.00%)
Dec 13, 2005 35.75 37.00 34.55 36.99 18,772 +1.72(+4.88%)
Dec 12, 2005 35.87 35.99 34.63 35.27 19,579 -0.60(-1.67%)
Dec 09, 2005 35.60 36.39 35.05 35.87 117,176 +0.41(+1.16%)
Dec 08, 2005 34.50 35.60 34.04 35.46 66,251 +1.20(+3.50%)
Dec 07, 2005 33.51 34.30 33.51 34.26 90,770 +0.66(+1.96%)
Dec 06, 2005 33.70 34.15 33.45 33.60 16,128 +0.40(+1.20%)
Dec 05, 2005 33.50 34.44 33.00 33.20 113,448 +0.03(+0.09%)
Dec 02, 2005 33.06 33.78 33.00 33.17 500,654 -0.61(-1.81%)
Dec 01, 2005 33.86 34.45 33.61 33.78 52,070 -0.08(-0.24%)
Nov 30, 2005 34.00 35.00 33.56 33.86 30,189 -0.49(-1.43%)
Nov 29, 2005 34.11 34.60 34.00 34.35 7,400 +0.24(+0.70%)
Nov 28, 2005 34.70 34.85 34.10 34.11 8,828 -0.34(-0.99%)
Nov 25, 2005 35.25 35.45 34.45 34.45 26,552 -0.77(-2.19%)
Nov 23, 2005 35.15 35.49 34.89 35.22 15,463 -0.27(-0.76%)
Nov 22, 2005 34.35 35.50 34.25 35.49 31,739 +0.94(+2.72%)
Nov 21, 2005 34.20 34.55 34.20 34.55 4,366 -0.02(-0.06%)
Nov 18, 2005 34.35 34.89 34.26 34.57 12,981 +0.22(+0.64%)
Nov 17, 2005 34.49 34.68 33.83 34.35 18,140 -0.14(-0.41%)
Nov 16, 2005 34.15 34.81 34.15 34.49 18,477 -0.41(-1.17%)
Nov 15, 2005 35.15 35.24 34.49 34.90 8,516 -0.16(-0.46%)
Nov 14, 2005 35.15 35.30 35.06 35.06 35,105 -0.09(-0.26%)
Nov 11, 2005 34.75 35.15 34.35 35.15 7,750 +0.15(+0.43%)
Nov 10, 2005 35.39 35.40 34.75 35.00 16,021 +0.40(+1.16%)
Nov 09, 2005 35.15 35.42 34.44 34.60 29,495 -0.41(-1.17%)
Nov 08, 2005 35.00 35.50 35.00 35.01 18,349 -0.29(-0.82%)
Nov 07, 2005 35.50 35.50 34.84 35.30 20,275 -0.69(-1.92%)
Nov 04, 2005 34.75 35.99 34.75 35.99 40,765 +1.19(+3.42%)
Nov 03, 2005 35.50 35.70 34.48 34.80 49,297 -0.35(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.