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 (%)
Oct 30, 2009 37.08 37.70 36.73 36.90 45,497 -0.26(-0.70%)
Oct 29, 2009 35.26 37.70 35.26 37.16 227,173 +2.05(+5.84%)
Oct 28, 2009 36.35 36.72 35.05 35.11 83,590 -1.67(-4.54%)
Oct 27, 2009 36.85 37.54 36.55 36.78 48,230 -0.22(-0.59%)
Oct 26, 2009 37.50 37.60 37.00 37.00 82,010 -0.50(-1.33%)
Oct 23, 2009 37.50 37.51 37.39 37.50 23,580 -0.04(-0.11%)
Oct 22, 2009 37.50 37.67 37.29 37.54 28,086 +0.14(+0.37%)
Oct 21, 2009 37.98 37.98 37.25 37.40 46,211 -0.50(-1.32%)
Oct 20, 2009 37.58 37.90 37.47 37.90 36,845 +0.40(+1.07%)
Oct 19, 2009 37.29 37.77 37.20 37.50 27,205 +0.19(+0.51%)
Oct 16, 2009 37.01 38.00 37.00 37.31 31,587 +0.26(+0.70%)
Oct 15, 2009 37.60 38.62 36.98 37.05 100,297 -0.53(-1.41%)
Oct 14, 2009 36.75 39.21 36.75 37.58 132,696 +1.20(+3.30%)
Oct 13, 2009 33.50 36.88 33.50 36.38 136,015 +3.03(+9.09%)
Oct 09, 2009 33.00 33.36 32.91 33.35 28,369 +0.34(+1.03%)
Oct 08, 2009 32.00 33.22 31.88 33.01 43,032 +0.97(+3.03%)
Oct 07, 2009 31.27 32.54 31.18 32.04 40,352 +0.67(+2.14%)
Oct 06, 2009 31.00 31.44 30.95 31.37 58,450 +0.23(+0.74%)
Oct 05, 2009 31.16 32.02 30.79 31.14 45,142 -0.22(-0.70%)
Oct 02, 2009 30.56 31.39 30.50 31.36 66,980 +0.35(+1.13%)
Oct 01, 2009 31.33 31.39 30.85 31.01 85,108 -0.43(-1.37%)
Sep 30, 2009 31.47 31.54 30.22 31.44 156,988 +0.26(+0.83%)
Sep 29, 2009 30.90 31.94 30.70 31.18 83,291 +0.27(+0.87%)
Sep 28, 2009 30.46 31.16 30.43 30.91 138,647 +0.76(+2.52%)
Sep 25, 2009 30.63 31.02 29.78 30.15 38,014 -0.54(-1.76%)
Sep 24, 2009 31.73 31.73 30.69 30.69 64,665 -0.81(-2.57%)
Sep 23, 2009 31.30 32.18 31.00 31.50 159,635 +0.23(+0.74%)
Sep 22, 2009 31.36 31.36 30.86 31.27 52,660 +0.24(+0.77%)
Sep 21, 2009 31.20 31.20 30.63 31.03 36,384 -0.28(-0.89%)
Sep 18, 2009 30.85 31.74 30.81 31.31 89,787 +0.31(+1.00%)
Sep 17, 2009 30.77 31.00 30.40 31.00 53,471 +0.09(+0.29%)
Sep 16, 2009 31.14 31.14 30.60 30.91 46,942 +0.08(+0.26%)
Sep 15, 2009 30.90 31.29 30.53 30.83 194,734 -0.04(-0.13%)
Sep 14, 2009 30.62 31.00 30.62 30.87 40,275 -0.03(-0.10%)
Sep 11, 2009 30.79 31.09 30.75 30.90 17,656 +0.12(+0.39%)
Sep 10, 2009 31.00 31.13 30.63 30.78 167,537 -0.18(-0.58%)
Sep 09, 2009 30.76 31.11 30.53 30.96 29,918 +0.16(+0.52%)
Sep 08, 2009 31.32 31.32 30.67 30.80 29,599 -0.16(-0.52%)
Sep 04, 2009 30.68 31.35 30.68 30.96 27,550 -0.25(-0.80%)
Sep 03, 2009 30.69 31.32 30.67 31.21 35,251 +0.23(+0.74%)
Sep 02, 2009 30.85 31.15 30.84 30.98 31,727 -0.07(-0.23%)
Sep 01, 2009 30.49 31.58 30.48 31.05 74,681 +0.55(+1.80%)
Aug 31, 2009 32.25 32.41 30.19 30.50 93,225 -2.13(-6.53%)
Aug 28, 2009 32.48 32.63 32.19 32.63 51,860 +0.18(+0.55%)
Aug 27, 2009 31.75 32.50 31.48 32.45 99,118 +0.80(+2.53%)
Aug 26, 2009 31.79 31.80 31.53 31.65 137,619 -0.06(-0.19%)
Aug 25, 2009 31.71 31.80 31.55 31.71 212,724 +0.01(+0.03%)
Aug 24, 2009 31.41 31.70 31.20 31.70 122,342 +0.09(+0.28%)
Aug 21, 2009 32.45 32.45 31.50 31.61 1,106,951 -0.30(-0.94%)
Aug 20, 2009 32.97 32.97 31.70 31.91 75,361 -1.09(-3.30%)
Aug 19, 2009 33.75 33.75 32.68 33.00 110,430 -1.00(-2.94%)
Aug 18, 2009 33.95 34.80 33.70 34.00 160,686 -0.26(-0.76%)
Aug 17, 2009 34.90 35.00 33.57 34.26 88,162 -0.74(-2.11%)
Aug 14, 2009 33.99 35.00 33.48 35.00 30,113 +0.94(+2.76%)
Aug 13, 2009 34.42 35.00 33.66 34.06 34,492 -0.30(-0.87%)
Aug 12, 2009 33.97 34.65 33.80 34.36 88,162 +0.66(+1.96%)
Aug 11, 2009 34.44 34.47 33.00 33.70 91,687 -0.59(-1.72%)
Aug 10, 2009 32.50 34.73 32.50 34.29 49,601 +1.79(+5.51%)
Aug 07, 2009 32.28 32.99 31.86 32.50 94,979 +0.74(+2.33%)
Aug 06, 2009 32.36 32.67 31.76 31.76 73,381 -0.74(-2.28%)
Aug 05, 2009 32.23 32.55 31.95 32.50 44,333 +0.01(+0.03%)
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.