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, 2012 56.21 56.48 55.46 56.00 200,532 -0.21(-0.37%)
Oct 30, 2012 56.23 56.65 55.66 56.21 104,889 +0.78(+1.41%)
Oct 29, 2012 57.50 57.50 54.20 55.43 533,521 +5.25(+10.46%)
Oct 26, 2012 48.95 50.20 48.79 50.18 82,356 +1.23(+2.51%)
Oct 25, 2012 48.55 49.00 48.38 48.95 84,552 +0.65(+1.35%)
Oct 24, 2012 48.50 48.52 47.37 48.30 53,637 -0.33(-0.68%)
Oct 23, 2012 48.66 48.76 48.40 48.63 94,087 -0.70(-1.42%)
Oct 19, 2012 50.05 50.14 49.16 49.33 75,186 -0.66(-1.32%)
Oct 18, 2012 49.74 50.14 49.74 49.99 25,180 -0.01(-0.02%)
Oct 17, 2012 50.03 50.11 49.37 50.00 85,926 -0.23(-0.46%)
Oct 16, 2012 50.76 50.80 50.15 50.23 47,234 -0.52(-1.02%)
Oct 15, 2012 50.51 50.85 50.38 50.75 36,334 +0.03(+0.06%)
Oct 12, 2012 50.08 50.77 50.00 50.72 101,987 +0.82(+1.64%)
Oct 11, 2012 50.45 50.45 49.85 49.90 153,200 -0.28(-0.56%)
Oct 10, 2012 51.12 51.16 50.00 50.18 95,604 -0.95(-1.86%)
Oct 09, 2012 51.59 51.59 51.01 51.13 61,025 -0.49(-0.95%)
Oct 05, 2012 51.62 51.62 51.62 0 +0.08(+0.16%)
Oct 04, 2012 51.02 51.70 51.02 51.54 147,543 +0.24(+0.47%)
Oct 03, 2012 51.31 51.75 51.16 51.30 64,038 -0.01(-0.02%)
Oct 02, 2012 51.81 51.81 51.27 51.31 94,752 -0.20(-0.39%)
Oct 01, 2012 51.28 51.79 51.25 51.51 66,567 +0.11(+0.21%)
Sep 28, 2012 51.60 51.75 51.03 51.40 74,194 -0.06(-0.12%)
Sep 27, 2012 51.27 51.78 51.27 51.46 57,814 +0.20(+0.39%)
Sep 26, 2012 52.10 52.10 51.25 51.26 56,687 -0.90(-1.73%)
Sep 25, 2012 52.20 52.65 52.16 52.16 74,124 -0.04(-0.08%)
Sep 24, 2012 52.68 52.68 51.78 52.20 102,882 -0.33(-0.63%)
Sep 21, 2012 52.65 53.00 51.80 52.53 163,522 +0.93(+1.80%)
Sep 20, 2012 51.39 51.70 51.24 51.60 125,392 -0.04(-0.08%)
Sep 19, 2012 51.70 51.89 51.48 51.64 136,183 +0.06(+0.12%)
Sep 18, 2012 50.00 51.69 50.00 51.58 178,069 +1.47(+2.93%)
Sep 17, 2012 50.82 51.24 49.64 50.11 134,896 -1.23(-2.40%)
Sep 14, 2012 50.65 51.41 50.01 51.34 275,410 +0.69(+1.36%)
Sep 13, 2012 51.90 51.90 49.59 50.65 891,742 -3.17(-5.89%)
Sep 12, 2012 57.72 57.72 53.11 53.82 457,030 -3.90(-6.76%)
Sep 11, 2012 58.76 59.01 56.87 57.72 55,716 -1.43(-2.42%)
Sep 10, 2012 59.98 59.98 58.90 59.15 12,151 -0.66(-1.10%)
Sep 07, 2012 59.65 59.99 59.35 59.81 64,291 +0.42(+0.71%)
Sep 06, 2012 59.16 59.59 59.16 59.39 43,208 +0.49(+0.83%)
Sep 05, 2012 59.98 59.98 58.90 58.90 86,370 -0.55(-0.93%)
Sep 04, 2012 58.97 59.50 58.90 59.45 46,309 +0.30(+0.51%)
Aug 31, 2012 59.15 59.15 59.15 0 +0.05(+0.08%)
Aug 30, 2012 59.50 59.68 58.76 59.10 47,999 -0.45(-0.76%)
Aug 29, 2012 59.58 59.96 59.11 59.55 87,584 -1.16(-1.91%)
Aug 27, 2012 61.38 61.38 60.50 60.71 39,767 -0.28(-0.46%)
Aug 24, 2012 60.48 61.74 60.48 60.99 79,540 +0.70(+1.16%)
Aug 23, 2012 59.99 60.38 58.96 60.29 77,869 +1.42(+2.41%)
Aug 22, 2012 58.50 59.26 58.50 58.87 49,921 +0.12(+0.20%)
Aug 21, 2012 59.00 59.66 58.67 58.75 31,080 -0.94(-1.57%)
Aug 20, 2012 59.52 59.87 59.52 59.69 12,669 +0.18(+0.30%)
Aug 17, 2012 59.01 59.59 59.01 59.51 29,834 +0.33(+0.56%)
Aug 16, 2012 58.98 59.47 58.86 59.18 162,037 +0.20(+0.34%)
Aug 15, 2012 58.52 59.50 58.52 58.98 54,160 +0.61(+1.05%)
Aug 14, 2012 58.08 58.50 58.06 58.37 27,300 +0.31(+0.53%)
Aug 13, 2012 58.09 58.15 57.97 58.06 11,900 -0.03(-0.05%)
Aug 11, 2012 58.00 58.15 57.65 58.09 25,983 +0.00(+0.00%)
Aug 10, 2012 58.00 58.15 57.65 58.09 25,983 +0.34(+0.59%)
Aug 09, 2012 57.60 57.79 57.01 57.75 69,219 +0.64(+1.12%)
Aug 08, 2012 57.58 57.58 57.00 57.11 92,185 +0.14(+0.25%)
Aug 07, 2012 55.76 57.67 55.76 56.97 72,004 +1.22(+2.19%)
Aug 03, 2012 55.75 55.75 55.75 0 +0.91(+1.66%)
Aug 02, 2012 54.84 55.00 54.47 54.84 38,834 +0.00(+0.00%)
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.