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 (%)
Nov 30, 2006 40.25 41.60 40.22 41.33 127,808 +1.03(+2.56%)
Nov 29, 2006 41.30 41.71 40.15 40.30 202,906 -1.17(-2.82%)
Nov 28, 2006 41.51 42.21 41.27 41.47 210,441 -0.28(-0.67%)
Nov 27, 2006 41.69 42.35 41.60 41.75 99,508 -0.11(-0.26%)
Nov 24, 2006 42.50 42.50 41.21 41.86 198,419 +0.15(+0.36%)
Nov 22, 2006 41.60 42.03 41.39 41.71 170,454 +0.36(+0.87%)
Nov 21, 2006 40.90 41.62 40.90 41.35 159,306 +0.30(+0.73%)
Nov 20, 2006 41.00 41.35 40.48 41.05 207,287 -0.30(-0.73%)
Nov 17, 2006 41.00 41.41 40.12 41.35 54,599 +0.44(+1.08%)
Nov 16, 2006 40.70 41.56 40.70 40.91 45,660 -0.36(-0.87%)
Nov 15, 2006 40.20 41.53 40.11 41.27 86,722 +1.07(+2.66%)
Nov 14, 2006 40.00 40.58 39.75 40.20 196,406 +0.34(+0.85%)
Nov 13, 2006 40.39 40.45 39.75 39.86 104,969 -0.53(-1.31%)
Nov 10, 2006 39.91 40.89 39.77 40.39 89,648 +0.49(+1.23%)
Nov 09, 2006 40.70 40.70 39.09 39.90 125,381 -0.64(-1.58%)
Nov 08, 2006 41.80 41.80 40.35 40.54 44,198 -0.47(-1.15%)
Nov 07, 2006 42.10 42.10 41.01 41.01 56,621 -0.73(-1.75%)
Nov 06, 2006 41.80 42.48 41.31 41.74 345,026 +0.04(+0.10%)
Nov 03, 2006 42.30 42.79 41.55 41.70 32,562 -0.51(-1.21%)
Nov 02, 2006 41.58 42.99 41.37 42.21 154,439 +0.63(+1.52%)
Nov 01, 2006 41.75 41.75 41.19 41.58 776,447 -0.21(-0.50%)
Oct 31, 2006 41.47 42.40 41.00 41.79 98,702 -0.07(-0.17%)
Oct 30, 2006 43.52 43.52 41.69 41.86 87,552 -1.66(-3.81%)
Oct 27, 2006 41.17 43.99 41.17 43.52 102,438 +1.91(+4.59%)
Oct 26, 2006 42.25 42.29 41.19 41.61 184,425 -0.74(-1.75%)
Oct 25, 2006 43.99 43.99 42.00 42.35 152,941 -1.20(-2.76%)
Oct 24, 2006 41.37 43.55 41.37 43.55 98,412 +2.55(+6.22%)
Oct 23, 2006 41.40 41.40 40.90 41.00 187,261 -0.15(-0.36%)
Oct 20, 2006 41.01 41.36 40.75 41.15 155,953 +0.45(+1.11%)
Oct 19, 2006 40.75 41.44 40.60 40.70 64,688 +0.07(+0.17%)
Oct 18, 2006 41.75 42.18 40.47 40.63 115,773 -0.72(-1.74%)
Oct 17, 2006 40.01 41.74 40.01 41.35 63,082 +1.35(+3.38%)
Oct 16, 2006 39.12 40.13 38.81 40.00 158,087 +0.90(+2.30%)
Oct 13, 2006 39.74 39.74 38.70 39.10 102,942 -0.22(-0.56%)
Oct 12, 2006 38.60 39.68 38.60 39.32 257,526 +0.87(+2.26%)
Oct 11, 2006 37.98 38.62 37.98 38.45 122,946 +0.50(+1.32%)
Oct 10, 2006 39.00 39.00 37.81 37.95 460,410 -0.85(-2.19%)
Oct 09, 2006 38.30 39.69 37.75 38.80 125,667 +0.00(+0.00%)
Oct 06, 2006 38.30 39.69 37.75 38.80 125,667 +0.50(+1.31%)
Oct 05, 2006 37.30 39.15 37.10 38.30 300,040 +1.30(+3.51%)
Oct 04, 2006 36.52 37.70 36.30 37.00 38,508 +0.60(+1.65%)
Oct 03, 2006 36.96 37.10 36.10 36.40 213,295 -1.12(-2.99%)
Oct 02, 2006 38.20 38.20 36.76 37.52 41,878 -0.18(-0.48%)
Sep 29, 2006 37.34 37.75 37.34 37.70 24,190 -0.05(-0.13%)
Sep 28, 2006 37.30 37.75 37.04 37.75 26,287 +0.45(+1.21%)
Sep 27, 2006 37.20 37.99 37.00 37.30 28,860 +0.05(+0.13%)
Sep 26, 2006 37.00 38.21 36.65 37.25 64,653 -0.41(-1.09%)
Sep 25, 2006 37.03 38.75 37.03 37.66 74,000 +0.06(+0.16%)
Sep 22, 2006 36.98 38.13 36.61 37.60 75,421 +0.93(+2.54%)
Sep 21, 2006 38.24 38.24 36.60 36.67 71,072 -1.04(-2.76%)
Sep 20, 2006 38.50 38.65 36.94 37.71 65,847 -1.08(-2.78%)
Sep 19, 2006 38.25 38.82 38.00 38.79 51,572 +0.61(+1.60%)
Sep 18, 2006 39.00 39.40 37.66 38.18 31,315 -1.32(-3.34%)
Sep 15, 2006 38.60 39.50 38.25 39.50 191,532 +1.50(+3.95%)
Sep 14, 2006 36.85 38.60 36.65 38.00 99,351 +1.35(+3.68%)
Sep 13, 2006 36.20 36.95 36.05 36.65 210,161 +0.65(+1.81%)
Sep 12, 2006 36.50 36.90 35.35 36.00 93,041 -0.75(-2.04%)
Sep 11, 2006 36.40 37.15 35.50 36.75 228,099 +0.01(+0.03%)
Sep 08, 2006 37.14 37.14 35.50 36.74 112,316 -0.76(-2.03%)
Sep 06, 2006 38.31 38.99 37.50 37.50 49,270 -1.50(-3.85%)
Sep 05, 2006 36.60 39.22 36.60 39.00 92,270 +2.15(+5.83%)
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.