Indicators

MacDonald, Dettwiler and Associates (TSX: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.00	35.00	33.56	33.86	30,189	-0.49(-1.43%)
Nov 29, 2005	34.11	34.60	34.00	34.35	7,400	+0.24(+0.70%)
Nov 28, 2005	34.70	34.85	34.10	34.11	8,828	-0.34(-0.99%)
Nov 25, 2005	35.25	35.45	34.45	34.45	26,552	-0.77(-2.19%)
Nov 23, 2005	35.15	35.49	34.89	35.22	15,463	-0.27(-0.76%)
Nov 22, 2005	34.35	35.50	34.25	35.49	31,739	+0.94(+2.72%)
Nov 21, 2005	34.20	34.55	34.20	34.55	4,366	-0.02(-0.06%)
Nov 18, 2005	34.35	34.89	34.26	34.57	12,981	+0.22(+0.64%)
Nov 17, 2005	34.49	34.68	33.83	34.35	18,140	-0.14(-0.41%)
Nov 16, 2005	34.15	34.81	34.15	34.49	18,477	-0.41(-1.17%)
Nov 15, 2005	35.15	35.24	34.49	34.90	8,516	-0.16(-0.46%)
Nov 14, 2005	35.15	35.30	35.06	35.06	35,105	-0.09(-0.26%)
Nov 11, 2005	34.75	35.15	34.35	35.15	7,750	+0.15(+0.43%)
Nov 10, 2005	35.39	35.40	34.75	35.00	16,021	+0.40(+1.16%)
Nov 09, 2005	35.15	35.42	34.44	34.60	29,495	-0.41(-1.17%)
Nov 08, 2005	35.00	35.50	35.00	35.01	18,349	-0.29(-0.82%)
Nov 07, 2005	35.50	35.50	34.84	35.30	20,275	-0.69(-1.92%)
Nov 04, 2005	34.75	35.99	34.75	35.99	40,765	+1.19(+3.42%)
Nov 03, 2005	35.50	35.70	34.48	34.80	49,297	-0.35(-1.00%)

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.