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 31, 2011 44.23 45.94 44.23 44.81 253,738 +1.38(+3.18%)
Oct 28, 2011 42.20 43.66 42.20 43.43 163,982 +0.37(+0.86%)
Oct 27, 2011 43.06 43.55 42.65 43.06 144,277 +0.56(+1.32%)
Oct 26, 2011 43.00 43.15 42.35 42.50 308,770 -0.31(-0.72%)
Oct 25, 2011 42.30 43.09 42.30 42.81 189,524 +0.06(+0.14%)
Oct 24, 2011 42.59 42.99 42.31 42.75 187,129 +0.45(+1.06%)
Oct 21, 2011 42.50 43.01 42.14 42.30 231,152 -0.49(-1.15%)
Oct 20, 2011 42.76 43.76 42.49 42.79 262,579 +0.02(+0.05%)
Oct 19, 2011 42.32 42.81 42.26 42.77 205,758 +0.58(+1.37%)
Oct 18, 2011 41.72 42.90 41.72 42.19 287,827 -0.05(-0.12%)
Oct 17, 2011 44.29 44.29 41.95 42.24 176,340 -2.26(-5.08%)
Oct 14, 2011 44.50 44.81 43.50 44.50 54,203 +0.06(+0.14%)
Oct 13, 2011 43.75 45.00 43.25 44.44 328,541 +1.33(+3.09%)
Oct 12, 2011 44.19 44.19 43.06 43.11 111,592 -0.57(-1.30%)
Oct 11, 2011 42.90 44.64 42.80 43.68 149,144 +1.13(+2.66%)
Oct 07, 2011 42.40 43.10 41.70 42.55 171,802 +0.44(+1.04%)
Oct 06, 2011 44.00 43.11 41.76 42.11 430,348 -2.04(-4.62%)
Oct 05, 2011 48.88 48.88 43.64 44.15 780,805 -4.85(-9.90%)
Oct 04, 2011 47.76 49.34 47.75 49.00 327,768 +0.86(+1.79%)
Oct 03, 2011 47.44 48.14 47.20 48.14 120,432 +0.70(+1.48%)
Sep 30, 2011 47.35 47.99 47.11 47.44 108,767 -0.55(-1.15%)
Sep 29, 2011 48.44 48.91 47.19 47.99 257,654 -0.18(-0.37%)
Sep 28, 2011 48.44 49.64 47.67 48.17 462,896 -0.14(-0.29%)
Sep 27, 2011 47.84 48.73 47.66 48.31 473,328 +1.26(+2.68%)
Sep 26, 2011 46.79 47.23 45.50 47.05 269,165 +0.53(+1.14%)
Sep 23, 2011 47.00 47.00 46.08 46.52 347,380 -0.46(-0.98%)
Sep 22, 2011 47.00 47.66 46.81 46.98 349,949 -0.52(-1.09%)
Sep 21, 2011 47.38 47.69 47.21 47.50 533,267 -0.03(-0.06%)
Sep 20, 2011 47.40 47.95 47.40 47.53 138,153 +0.00(+0.00%)
Sep 19, 2011 47.49 48.21 47.33 47.53 47,773 +0.03(+0.06%)
Sep 16, 2011 48.02 48.51 47.50 47.50 225,932 -0.68(-1.41%)
Sep 15, 2011 48.02 48.27 47.91 48.18 33,314 +0.03(+0.06%)
Sep 14, 2011 47.43 48.34 47.25 48.15 227,905 +0.80(+1.69%)
Sep 13, 2011 47.30 47.84 47.14 47.35 66,589 +0.14(+0.30%)
Sep 12, 2011 47.20 47.34 47.15 47.21 78,148 -0.29(-0.61%)
Sep 09, 2011 47.75 47.78 47.35 47.50 72,241 -0.45(-0.94%)
Sep 08, 2011 47.92 48.16 47.57 47.95 77,518 -0.05(-0.10%)
Sep 07, 2011 47.45 48.44 47.30 48.00 385,544 +0.55(+1.16%)
Sep 06, 2011 46.64 47.50 46.64 47.45 88,603 +0.34(+0.72%)
Sep 02, 2011 47.40 47.65 46.98 47.11 365,905 -0.92(-1.92%)
Sep 01, 2011 48.10 48.45 47.44 48.03 612,168 -0.70(-1.44%)
Aug 31, 2011 48.16 49.00 48.12 48.73 359,683 +0.57(+1.18%)
Aug 30, 2011 47.80 48.49 47.61 48.16 67,486 +0.22(+0.46%)
Aug 29, 2011 47.75 48.24 47.55 47.94 54,901 +0.40(+0.84%)
Aug 26, 2011 47.54 48.00 47.51 47.54 82,089 -0.30(-0.63%)
Aug 25, 2011 48.44 48.80 47.82 47.84 59,427 -0.36(-0.75%)
Aug 24, 2011 47.79 48.27 47.40 48.20 100,906 +0.35(+0.73%)
Aug 23, 2011 48.05 48.68 47.67 47.85 235,986 -0.06(-0.13%)
Aug 22, 2011 48.00 48.55 47.84 47.91 178,888 +0.55(+1.16%)
Aug 19, 2011 47.03 48.04 47.00 47.36 183,877 -0.20(-0.42%)
Aug 18, 2011 48.44 48.54 47.11 47.56 269,002 -1.07(-2.20%)
Aug 17, 2011 48.75 49.33 48.59 48.63 89,017 -0.10(-0.21%)
Aug 16, 2011 49.30 49.30 48.68 48.73 141,819 -0.57(-1.16%)
Aug 15, 2011 49.50 49.89 49.17 49.30 95,248 -0.20(-0.40%)
Aug 12, 2011 49.60 49.99 49.32 49.50 102,245 -0.10(-0.20%)
Aug 11, 2011 49.01 49.98 49.01 49.60 340,421 +0.20(+0.40%)
Aug 10, 2011 49.72 50.36 49.05 49.40 189,820 -0.55(-1.10%)
Aug 09, 2011 48.35 50.10 48.35 49.95 121,995 +1.39(+2.86%)
Aug 08, 2011 48.31 49.49 47.71 48.56 227,026 -1.83(-3.63%)
Aug 05, 2011 49.52 50.41 49.00 50.39 190,736 +0.39(+0.78%)
Aug 04, 2011 50.37 50.75 49.10 50.00 159,926 -0.75(-1.48%)
Aug 03, 2011 51.06 51.29 50.00 50.75 465,325 -0.17(-0.33%)
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.