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, 2014 84.64 86.63 84.39 85.94 104,988 -1.86(-2.12%)
Oct 30, 2014 88.00 89.00 86.91 87.80 26,308 +0.02(+0.02%)
Oct 29, 2014 88.44 88.44 87.17 87.78 21,257 +0.11(+0.13%)
Oct 28, 2014 87.50 89.78 86.71 87.67 71,020 +0.77(+0.89%)
Oct 27, 2014 86.97 87.82 85.95 86.90 51,012 +0.08(+0.09%)
Oct 24, 2014 84.58 87.64 84.58 86.82 40,048 +2.22(+2.62%)
Oct 23, 2014 84.11 84.90 84.11 84.60 24,748 +0.45(+0.53%)
Oct 22, 2014 84.96 85.57 83.85 84.15 52,472 -0.75(-0.88%)
Oct 21, 2014 83.85 85.23 83.85 84.90 41,633 +0.80(+0.95%)
Oct 20, 2014 83.00 84.41 82.25 84.10 37,674 +0.74(+0.89%)
Oct 17, 2014 81.96 84.18 81.90 83.36 50,507 +2.06(+2.53%)
Oct 16, 2014 80.87 81.91 80.21 81.30 42,676 -0.10(-0.12%)
Oct 15, 2014 80.60 82.00 80.15 81.40 57,678 +0.07(+0.09%)
Oct 14, 2014 81.48 82.12 81.10 81.33 56,121 -0.76(-0.93%)
Oct 10, 2014 82.09 82.09 82.09 0 -0.96(-1.16%)
Oct 09, 2014 84.44 84.58 82.82 83.05 28,292 -1.39(-1.65%)
Oct 08, 2014 83.85 85.08 82.90 84.44 47,848 +0.20(+0.24%)
Oct 07, 2014 83.78 85.44 83.75 84.24 28,435 -0.45(-0.53%)
Oct 06, 2014 84.26 86.00 84.17 84.69 31,530 +0.86(+1.03%)
Oct 03, 2014 82.30 84.00 82.24 83.83 28,922 +0.92(+1.11%)
Oct 02, 2014 83.19 83.54 82.49 82.91 40,675 -0.29(-0.35%)
Oct 01, 2014 83.67 84.00 82.45 83.20 29,028 -0.55(-0.66%)
Sep 30, 2014 83.48 84.39 83.07 83.75 30,808 +0.27(+0.32%)
Sep 29, 2014 82.72 83.88 82.55 83.48 33,791 +0.39(+0.47%)
Sep 26, 2014 82.62 83.80 82.37 83.09 23,281 +0.20(+0.24%)
Sep 25, 2014 84.09 84.09 82.46 82.89 43,187 -1.18(-1.40%)
Sep 24, 2014 84.18 84.25 83.50 84.07 18,163 +0.03(+0.04%)
Sep 23, 2014 83.10 84.61 82.36 84.04 43,704 +0.58(+0.69%)
Sep 22, 2014 83.72 84.10 82.45 83.46 113,373 -1.17(-1.38%)
Sep 19, 2014 84.74 84.74 83.44 84.63 70,089 -0.11(-0.13%)
Sep 18, 2014 83.87 84.94 83.87 84.74 46,768 +0.50(+0.59%)
Sep 17, 2014 84.50 84.65 83.73 84.24 58,631 +0.28(+0.33%)
Sep 16, 2014 84.50 84.50 83.74 83.96 38,216 -0.70(-0.83%)
Sep 15, 2014 84.45 85.02 84.19 84.66 31,156 +0.01(+0.01%)
Sep 12, 2014 85.12 85.12 84.21 84.65 29,005 -0.16(-0.19%)
Sep 11, 2014 84.07 85.15 84.07 84.81 31,393 -0.23(-0.27%)
Sep 10, 2014 85.14 85.50 84.55 85.04 39,900 -0.23(-0.27%)
Sep 09, 2014 84.58 85.88 84.23 85.27 84,395 +0.52(+0.61%)
Sep 08, 2014 81.26 84.94 81.26 84.75 85,621 +3.52(+4.33%)
Sep 05, 2014 82.11 82.48 81.10 81.23 78,936 -1.17(-1.42%)
Sep 04, 2014 82.57 82.72 81.91 82.40 49,498 -0.24(-0.29%)
Sep 03, 2014 82.79 82.80 82.00 82.64 61,575 -0.16(-0.19%)
Sep 02, 2014 83.93 83.93 82.22 82.80 42,987 -0.22(-0.26%)
Aug 29, 2014 83.02 83.02 83.02 0 +0.61(+0.74%)
Aug 28, 2014 82.39 82.41 82.00 82.41 80,315 -0.01(-0.01%)
Aug 27, 2014 82.41 82.83 82.35 82.42 59,414 -0.08(-0.10%)
Aug 26, 2014 81.90 82.67 81.79 82.50 55,047 +0.60(+0.73%)
Aug 25, 2014 82.10 82.10 81.75 81.90 32,052 -0.13(-0.16%)
Aug 22, 2014 81.74 82.07 81.73 82.03 40,734 +0.50(+0.61%)
Aug 21, 2014 81.75 81.97 81.53 81.53 25,304 -0.23(-0.28%)
Aug 20, 2014 81.66 81.93 81.66 81.76 29,012 -0.15(-0.18%)
Aug 19, 2014 81.40 82.09 81.37 81.91 56,767 +0.45(+0.55%)
Aug 18, 2014 81.02 81.63 80.35 81.46 54,525 +0.75(+0.93%)
Aug 15, 2014 81.19 81.23 80.32 80.71 54,982 -0.25(-0.31%)
Aug 14, 2014 81.17 80.12 80.96 30,517 +0.86(+1.07%)
Aug 13, 2014 81.03 79.78 80.10 26,405 -1.07(-1.32%)
Aug 12, 2014 81.01 81.54 80.88 81.17 42,140 -0.41(-0.50%)
Aug 11, 2014 80.05 82.09 80.05 81.58 72,441 +1.61(+2.01%)
Aug 08, 2014 80.29 80.29 79.41 79.97 27,298 -0.12(-0.15%)
Aug 07, 2014 79.50 80.09 79.30 80.09 67,628 +0.66(+0.83%)
Aug 06, 2014 79.00 79.43 78.97 79.43 88,901 +0.26(+0.33%)
Aug 05, 2014 79.29 79.96 78.97 79.17 112,093 -0.68(-0.85%)
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.