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, 2017 73.53 73.80 71.25 72.07 113,235 -2.00(-2.70%)
Jan 30, 2017 75.08 75.13 73.88 74.07 71,149 -1.12(-1.49%)
Jan 27, 2017 74.10 75.58 74.10 75.19 133,373 +1.36(+1.84%)
Jan 26, 2017 73.81 73.83 73.15 73.83 86,905 +0.01(+0.01%)
Jan 25, 2017 73.50 74.00 73.32 73.82 117,507 +0.54(+0.74%)
Jan 24, 2017 72.63 73.86 72.33 73.28 154,302 +0.95(+1.31%)
Jan 23, 2017 71.31 72.66 71.01 72.33 106,098 +1.08(+1.52%)
Jan 20, 2017 70.25 71.63 70.03 71.25 105,662 +1.25(+1.79%)
Jan 19, 2017 69.76 70.38 69.75 70.00 84,982 +0.14(+0.20%)
Jan 18, 2017 69.75 69.97 69.22 69.86 121,090 +0.11(+0.16%)
Jan 17, 2017 69.52 69.88 69.02 69.75 114,384 +0.22(+0.32%)
Jan 16, 2017 69.50 69.75 69.24 69.53 52,118 +0.40(+0.58%)
Jan 13, 2017 68.61 69.19 68.45 69.13 42,396 +0.52(+0.76%)
Jan 12, 2017 68.51 68.72 68.13 68.61 102,495 +0.09(+0.13%)
Jan 11, 2017 69.22 69.22 68.06 68.52 68,974 -0.52(-0.75%)
Jan 10, 2017 69.71 70.11 68.97 69.04 111,857 -0.48(-0.69%)
Jan 09, 2017 69.00 69.58 68.41 69.52 128,435 +0.40(+0.58%)
Jan 06, 2017 67.57 69.45 67.32 69.12 105,017 +1.83(+2.72%)
Jan 05, 2017 69.18 69.18 66.96 67.29 79,618 -1.06(-1.55%)
Jan 04, 2017 66.57 68.35 66.56 68.35 65,659 +1.70(+2.55%)
Jan 03, 2017 67.05 67.10 66.05 66.65 60,322 -0.24(-0.36%)
Dec 30, 2016 66.89 66.89 66.89 0 -1.05(-1.55%)
Dec 29, 2016 67.14 67.95 67.14 67.94 41,377 +0.80(+1.19%)
Dec 28, 2016 67.51 67.69 66.90 67.14 44,865 -0.18(-0.27%)
Dec 23, 2016 67.32 67.32 67.32 0 +0.25(+0.37%)
Dec 22, 2016 65.80 67.24 65.80 67.07 101,618 +1.22(+1.85%)
Dec 21, 2016 65.31 66.35 65.30 65.85 90,700 +0.55(+0.84%)
Dec 20, 2016 65.84 66.23 64.81 65.30 73,863 -0.52(-0.79%)
Dec 19, 2016 64.31 65.88 64.13 65.82 103,907 +1.65(+2.57%)
Dec 16, 2016 66.10 66.69 64.04 64.17 214,839 -1.84(-2.79%)
Dec 15, 2016 65.70 66.24 65.42 66.01 117,360 +0.17(+0.26%)
Dec 14, 2016 66.50 66.50 65.68 65.84 143,172 -0.80(-1.20%)
Dec 13, 2016 66.50 66.90 66.39 66.64 95,882 -0.11(-0.16%)
Dec 12, 2016 66.62 66.78 66.11 66.75 50,100 +0.00(+0.00%)
Dec 09, 2016 66.75 67.34 66.26 66.75 118,544 +0.07(+0.10%)
Dec 08, 2016 66.43 66.79 66.06 66.68 93,472 +0.45(+0.68%)
Dec 07, 2016 66.50 67.24 65.93 66.23 140,027 -0.27(-0.41%)
Dec 06, 2016 67.20 67.60 66.00 66.50 94,592 -0.68(-1.01%)
Dec 05, 2016 66.09 67.82 66.02 67.18 135,558 +0.99(+1.50%)
Dec 02, 2016 66.67 67.80 65.02 66.19 174,354 -0.53(-0.79%)
Dec 01, 2016 70.30 70.40 66.23 66.72 222,604 -3.55(-5.05%)
Nov 30, 2016 70.65 70.84 70.13 70.27 76,863 -0.21(-0.30%)
Nov 29, 2016 70.25 70.99 70.25 70.48 35,013 +0.07(+0.10%)
Nov 28, 2016 71.60 71.98 70.35 70.41 68,882 -1.48(-2.06%)
Nov 25, 2016 71.53 72.27 71.40 71.89 52,287 +0.68(+0.95%)
Nov 24, 2016 70.60 71.41 70.52 71.21 37,380 +0.71(+1.01%)
Nov 23, 2016 70.65 70.78 70.31 70.50 53,700 -0.15(-0.21%)
Nov 22, 2016 71.05 71.08 70.38 70.65 104,881 +0.05(+0.07%)
Nov 21, 2016 70.50 70.99 70.30 70.60 57,220 +0.11(+0.16%)
Nov 18, 2016 70.72 70.72 70.08 70.49 87,276 +0.30(+0.43%)
Nov 17, 2016 70.50 70.58 69.95 70.19 177,927 -0.18(-0.26%)
Nov 16, 2016 71.51 71.64 70.17 70.37 62,901 -1.11(-1.55%)
Nov 15, 2016 72.00 72.00 71.27 71.48 99,419 -0.23(-0.32%)
Nov 14, 2016 71.14 71.94 70.71 71.71 117,658 +0.61(+0.86%)
Nov 11, 2016 72.63 72.72 71.06 71.10 70,187 -1.37(-1.89%)
Nov 10, 2016 70.70 73.30 70.52 72.47 89,384 +1.96(+2.78%)
Nov 09, 2016 70.14 70.73 69.80 70.51 158,046 -0.14(-0.20%)
Nov 08, 2016 70.50 70.73 70.00 70.65 65,698 +0.24(+0.34%)
Nov 07, 2016 70.30 70.43 69.61 70.41 103,024 +0.68(+0.98%)
Nov 04, 2016 69.99 70.38 69.52 69.73 108,500 -0.72(-1.02%)
Nov 03, 2016 69.89 70.61 69.71 70.45 244,512 +0.15(+0.21%)
Nov 02, 2016 72.83 73.00 69.90 70.30 427,768 -5.81(-7.63%)
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.