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, 2007 43.98 47.23 43.98 44.60 201,151 +0.70(+1.59%)
Nov 29, 2007 42.56 43.99 42.48 43.90 360,678 +1.35(+3.17%)
Nov 28, 2007 41.98 42.99 41.02 42.55 133,527 +0.55(+1.31%)
Nov 27, 2007 40.25 42.04 40.25 42.00 172,397 -0.05(-0.12%)
Nov 26, 2007 41.81 42.51 41.66 42.05 136,986 -0.15(-0.36%)
Nov 23, 2007 43.10 43.10 42.12 42.20 241,361 +3.05(+7.79%)
Nov 21, 2007 40.00 40.02 38.70 39.15 342,634 -1.25(-3.09%)
Nov 20, 2007 41.18 41.39 40.00 40.40 144,448 -0.57(-1.39%)
Nov 19, 2007 41.92 41.99 40.45 40.97 227,657 -0.78(-1.87%)
Nov 16, 2007 41.18 41.87 41.06 41.75 59,556 +0.90(+2.20%)
Nov 15, 2007 41.25 42.12 40.50 40.85 278,176 -0.30(-0.73%)
Nov 14, 2007 41.41 42.12 41.10 41.15 76,952 -0.40(-0.96%)
Nov 13, 2007 40.90 42.18 40.36 41.55 203,281 +0.65(+1.59%)
Nov 12, 2007 41.62 42.29 40.84 40.90 98,598 -0.53(-1.28%)
Nov 09, 2007 39.51 42.04 39.50 41.43 222,987 +1.48(+3.70%)
Nov 08, 2007 41.61 42.05 39.83 39.95 187,033 -1.66(-3.99%)
Nov 07, 2007 42.51 42.66 41.61 41.61 150,178 -1.53(-3.55%)
Nov 06, 2007 43.76 44.00 42.99 43.14 264,951 -0.36(-0.83%)
Nov 05, 2007 43.40 43.93 42.96 43.50 114,692 +0.10(+0.23%)
Nov 02, 2007 43.85 44.21 43.27 43.40 159,738 -0.61(-1.39%)
Nov 01, 2007 44.95 45.20 43.85 44.01 74,581 -0.99(-2.20%)
Oct 31, 2007 45.66 45.66 43.72 45.00 241,562 +1.28(+2.93%)
Oct 30, 2007 44.15 44.25 43.60 43.72 192,097 +0.12(+0.28%)
Oct 29, 2007 40.40 43.60 40.40 43.60 304,617 +3.15(+7.79%)
Oct 26, 2007 40.69 40.69 37.38 40.45 448,228 +0.45(+1.13%)
Oct 25, 2007 40.89 40.93 39.66 40.00 254,892 -1.00(-2.44%)
Oct 24, 2007 40.97 41.50 40.10 41.00 166,905 +0.25(+0.61%)
Oct 23, 2007 41.60 42.38 40.61 40.75 168,994 -1.05(-2.51%)
Oct 19, 2007 42.90 43.35 41.52 41.80 240,367 -1.49(-3.44%)
Oct 18, 2007 44.02 44.32 42.85 43.29 313,684 -1.56(-3.48%)
Oct 17, 2007 44.49 45.99 44.37 44.85 54,575 +0.16(+0.36%)
Oct 16, 2007 44.79 44.90 44.40 44.69 184,692 -0.10(-0.22%)
Oct 15, 2007 44.50 44.99 44.20 44.79 175,379 +0.49(+1.11%)
Oct 12, 2007 44.49 44.74 44.05 44.30 195,939 -0.19(-0.43%)
Oct 11, 2007 44.00 44.49 43.80 44.49 203,262 +0.59(+1.34%)
Oct 10, 2007 44.00 44.17 43.51 43.90 478,856 +0.05(+0.11%)
Oct 09, 2007 43.60 44.10 43.26 43.85 239,957 +0.25(+0.57%)
Oct 08, 2007 43.50 44.14 43.50 43.60 188,864 +0.00(+0.00%)
Oct 05, 2007 43.50 44.14 43.50 43.60 188,864 +0.10(+0.23%)
Oct 04, 2007 44.66 44.73 43.40 43.50 175,090 -1.30(-2.90%)
Oct 03, 2007 45.00 45.00 44.40 44.80 62,658 +0.02(+0.04%)
Oct 02, 2007 44.75 45.00 44.63 44.78 136,341 -0.22(-0.49%)
Oct 01, 2007 45.33 45.60 44.51 45.00 110,895 -0.60(-1.32%)
Sep 28, 2007 46.54 46.54 45.45 45.60 27,268 -0.51(-1.11%)
Sep 27, 2007 45.76 46.46 45.74 46.11 31,380 +0.71(+1.56%)
Sep 26, 2007 45.67 45.90 45.30 45.40 112,885 -0.15(-0.33%)
Sep 25, 2007 45.26 45.92 45.13 45.55 218,223 -0.03(-0.07%)
Sep 24, 2007 46.44 46.58 45.11 45.58 72,904 -0.68(-1.47%)
Sep 21, 2007 47.16 47.31 46.00 46.26 390,393 -0.75(-1.60%)
Sep 20, 2007 47.66 48.46 47.00 47.01 117,566 -1.15(-2.39%)
Sep 19, 2007 47.70 48.22 47.36 48.16 57,950 +0.72(+1.52%)
Sep 18, 2007 47.28 47.60 46.85 47.44 156,576 +0.14(+0.30%)
Sep 17, 2007 47.39 47.47 46.97 47.30 104,889 -0.10(-0.21%)
Sep 14, 2007 48.58 48.75 47.01 47.40 119,149 -1.09(-2.25%)
Sep 13, 2007 48.50 49.30 48.28 48.49 182,078 -0.34(-0.70%)
Sep 12, 2007 49.40 49.50 48.83 48.83 21,001 -0.57(-1.15%)
Sep 11, 2007 49.50 49.50 49.00 49.40 51,898 -0.08(-0.16%)
Sep 10, 2007 48.26 49.55 48.26 49.48 797,353 +0.72(+1.48%)
Sep 07, 2007 48.01 49.11 48.00 48.76 59,573 -0.10(-0.20%)
Sep 06, 2007 48.20 48.86 47.17 48.86 357,358 +1.35(+2.84%)
Sep 05, 2007 48.05 49.30 47.51 47.51 108,201 -1.13(-2.32%)
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.