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, 2013 79.65 80.81 79.06 79.55 77,477 -0.09(-0.11%)
Oct 30, 2013 79.40 79.64 79.16 79.64 27,218 +0.19(+0.24%)
Oct 29, 2013 79.50 79.75 79.25 79.45 41,196 +0.17(+0.21%)
Oct 28, 2013 79.77 79.79 79.12 79.28 45,374 -0.51(-0.64%)
Oct 25, 2013 79.50 79.97 79.11 79.79 95,038 +0.51(+0.64%)
Oct 24, 2013 80.08 80.08 79.00 79.28 93,288 -0.80(-1.00%)
Oct 23, 2013 81.60 81.70 79.82 80.08 44,191 -1.56(-1.91%)
Oct 22, 2013 81.00 82.01 80.96 81.64 71,446 +0.92(+1.14%)
Oct 21, 2013 80.57 80.95 80.35 80.72 67,183 +0.64(+0.80%)
Oct 18, 2013 79.96 80.23 79.85 80.08 30,703 +0.43(+0.54%)
Oct 17, 2013 79.23 79.73 78.38 79.65 38,473 +0.40(+0.50%)
Oct 16, 2013 78.60 79.41 78.42 79.25 88,368 +0.81(+1.03%)
Oct 15, 2013 77.94 78.68 77.83 78.44 78,366 +0.57(+0.73%)
Oct 11, 2013 77.87 77.87 77.87 0 -0.83(-1.05%)
Oct 10, 2013 78.91 78.91 77.62 78.70 54,565 +0.84(+1.08%)
Oct 09, 2013 77.09 78.15 77.07 77.86 50,903 +1.04(+1.35%)
Oct 08, 2013 75.52 77.04 75.50 76.82 262,661 +1.19(+1.57%)
Oct 07, 2013 76.90 77.54 75.63 75.63 83,299 -1.38(-1.79%)
Oct 04, 2013 77.99 78.50 77.01 77.01 92,188 -0.99(-1.27%)
Oct 03, 2013 78.80 79.21 77.90 78.00 73,644 -1.05(-1.33%)
Oct 02, 2013 79.19 79.37 78.63 79.05 112,695 -0.18(-0.23%)
Oct 01, 2013 79.72 80.24 79.07 79.23 68,130 -0.26(-0.33%)
Sep 30, 2013 80.49 81.04 79.04 79.49 63,353 -1.46(-1.80%)
Sep 27, 2013 80.64 81.23 79.78 80.95 256,577 +0.69(+0.86%)
Sep 26, 2013 80.90 81.01 80.04 80.26 56,313 -0.54(-0.67%)
Sep 25, 2013 82.51 82.51 80.64 80.80 47,428 -1.42(-1.73%)
Sep 24, 2013 80.34 84.53 80.34 82.22 75,259 +1.94(+2.42%)
Sep 23, 2013 78.01 81.29 78.01 80.28 63,723 +2.14(+2.74%)
Sep 20, 2013 79.92 80.50 77.75 78.14 187,056 -1.82(-2.28%)
Sep 19, 2013 80.44 80.86 78.63 79.96 122,666 -0.39(-0.49%)
Sep 18, 2013 80.76 81.32 79.85 80.35 96,103 -0.41(-0.51%)
Sep 17, 2013 81.75 81.75 80.24 80.76 81,404 -0.91(-1.11%)
Sep 16, 2013 81.90 82.45 81.15 81.67 110,159 -0.08(-0.10%)
Sep 13, 2013 82.56 82.85 81.14 81.75 20,750 -0.37(-0.45%)
Sep 12, 2013 82.10 82.87 81.74 82.12 52,358 +0.25(+0.31%)
Sep 11, 2013 81.91 82.41 81.10 81.87 52,816 -0.71(-0.86%)
Sep 10, 2013 83.41 83.80 82.43 82.58 47,831 -0.85(-1.02%)
Sep 09, 2013 82.87 83.63 82.54 83.43 67,740 -0.11(-0.13%)
Sep 06, 2013 85.02 85.02 82.72 83.54 45,924 -1.46(-1.72%)
Sep 05, 2013 83.30 85.30 83.30 85.00 38,249 +1.00(+1.19%)
Sep 04, 2013 82.35 84.00 82.35 84.00 67,108 +0.79(+0.95%)
Sep 03, 2013 81.32 84.11 81.32 83.21 146,146 +1.86(+2.29%)
Aug 30, 2013 81.35 81.35 81.35 0 +1.10(+1.37%)
Aug 29, 2013 78.60 80.56 78.43 80.25 107,411 +1.75(+2.23%)
Aug 28, 2013 78.25 78.71 77.95 78.50 54,023 +0.40(+0.51%)
Aug 27, 2013 78.14 78.61 78.05 78.10 107,808 -0.26(-0.33%)
Aug 26, 2013 79.75 79.75 78.00 78.36 34,557 -1.22(-1.53%)
Aug 23, 2013 79.53 79.78 79.00 79.58 16,736 +0.05(+0.06%)
Aug 22, 2013 79.67 79.88 79.00 79.53 20,147 +0.18(+0.23%)
Aug 21, 2013 79.69 79.95 79.35 79.35 18,429 -0.27(-0.34%)
Aug 20, 2013 78.78 80.33 78.78 79.62 27,550 +0.76(+0.96%)
Aug 19, 2013 80.62 80.62 78.75 78.86 28,815 -1.64(-2.04%)
Aug 16, 2013 80.49 81.02 80.35 80.50 36,633 -0.11(-0.14%)
Aug 15, 2013 80.42 80.83 79.36 80.61 40,564 +0.10(+0.12%)
Aug 14, 2013 80.97 81.24 80.11 80.51 41,919 -0.01(-0.01%)
Aug 13, 2013 81.00 81.00 79.16 80.52 64,778 -0.67(-0.83%)
Aug 12, 2013 81.92 81.92 80.78 81.19 34,672 -0.68(-0.83%)
Aug 09, 2013 83.00 83.66 81.60 81.87 61,722 -1.29(-1.55%)
Aug 08, 2013 80.88 83.93 80.88 83.16 107,752 +2.33(+2.88%)
Aug 07, 2013 81.04 81.04 80.32 80.83 103,977 -0.15(-0.19%)
Aug 06, 2013 79.58 81.17 79.09 80.98 127,689 +1.89(+2.39%)
Aug 02, 2013 79.09 79.09 79.09 0 -0.91(-1.14%)
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.