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, 2010 48.54 50.00 48.54 49.07 35,269 +0.07(+0.14%)
Nov 29, 2010 49.10 49.35 48.71 49.00 34,724 -0.11(-0.22%)
Nov 26, 2010 49.10 49.38 49.10 49.11 4,995 -0.24(-0.49%)
Nov 25, 2010 49.50 49.50 49.03 49.35 44,987 -0.08(-0.16%)
Nov 24, 2010 49.83 50.00 49.35 49.43 33,387 -0.46(-0.92%)
Nov 23, 2010 50.23 50.23 49.12 49.89 43,595 -0.36(-0.72%)
Nov 22, 2010 50.74 50.74 50.18 50.25 30,370 -0.15(-0.30%)
Nov 19, 2010 50.18 51.69 50.17 50.40 60,196 +0.08(+0.16%)
Nov 18, 2010 51.20 51.20 50.02 50.32 105,667 -0.58(-1.14%)
Nov 17, 2010 51.31 51.49 49.63 50.90 51,250 -1.20(-2.30%)
Nov 16, 2010 50.10 52.13 50.10 52.10 42,726 +1.47(+2.90%)
Nov 15, 2010 50.10 50.88 50.00 50.63 56,386 +0.12(+0.24%)
Nov 12, 2010 52.18 52.18 50.24 50.51 34,870 -1.67(-3.20%)
Nov 11, 2010 51.85 52.41 51.55 52.18 30,970 +0.22(+0.42%)
Nov 10, 2010 53.00 53.04 51.86 51.96 80,677 -1.72(-3.20%)
Nov 09, 2010 52.53 54.60 52.53 53.68 78,066 +0.39(+0.73%)
Nov 08, 2010 52.52 53.50 52.50 53.29 140,439 +0.88(+1.68%)
Nov 05, 2010 50.88 52.41 50.43 52.41 172,637 +1.83(+3.62%)
Nov 04, 2010 50.35 51.44 50.08 50.58 68,727 -0.19(-0.37%)
Nov 03, 2010 51.25 51.44 50.57 50.77 148,623 -0.49(-0.96%)
Nov 02, 2010 51.33 51.48 50.77 51.26 61,781 +0.31(+0.61%)
Nov 01, 2010 50.36 51.62 50.36 50.95 27,499 +0.14(+0.28%)
Oct 29, 2010 50.13 51.96 50.13 50.81 73,798 -0.02(-0.04%)
Oct 28, 2010 48.00 51.19 48.00 50.83 218,489 +3.74(+7.94%)
Oct 27, 2010 46.69 47.21 45.93 47.09 37,543 +0.67(+1.44%)
Oct 25, 2010 48.00 48.00 46.42 46.42 29,916 -1.58(-3.29%)
Oct 22, 2010 47.98 48.20 47.70 48.00 89,213 +0.34(+0.71%)
Oct 21, 2010 47.91 48.26 47.38 47.66 95,812 -0.25(-0.52%)
Oct 20, 2010 46.10 50.69 46.10 47.91 474,108 +1.80(+3.90%)
Oct 19, 2010 46.19 46.40 45.62 46.11 58,028 -0.10(-0.22%)
Oct 18, 2010 45.29 46.74 45.29 46.21 28,126 +0.92(+2.03%)
Oct 15, 2010 46.00 46.01 45.00 45.29 35,359 -0.71(-1.54%)
Oct 14, 2010 45.60 46.37 45.60 46.00 49,591 +0.71(+1.57%)
Oct 13, 2010 44.28 45.88 44.28 45.29 50,275 +0.93(+2.10%)
Oct 12, 2010 44.35 44.60 44.08 44.36 39,218 +0.10(+0.23%)
Oct 08, 2010 44.40 44.40 44.25 44.26 23,697 +0.01(+0.02%)
Oct 07, 2010 44.01 44.42 43.97 44.25 76,148 +0.21(+0.48%)
Oct 06, 2010 44.25 44.25 43.91 44.04 28,731 -0.16(-0.36%)
Oct 05, 2010 43.95 44.47 43.93 44.20 81,925 +0.31(+0.71%)
Oct 04, 2010 44.80 44.94 43.86 43.89 37,027 -1.23(-2.73%)
Oct 01, 2010 45.51 45.65 45.12 45.12 28,662 -0.38(-0.84%)
Sep 30, 2010 45.50 45.81 45.50 45.50 62,183 +0.10(+0.22%)
Sep 29, 2010 44.69 45.40 44.28 45.40 77,682 +0.94(+2.11%)
Sep 28, 2010 44.69 44.71 44.35 44.46 98,396 -0.05(-0.11%)
Sep 27, 2010 44.12 44.85 44.00 44.51 53,539 +0.59(+1.34%)
Sep 24, 2010 44.88 44.89 43.84 43.92 44,685 -0.96(-2.14%)
Sep 23, 2010 44.50 45.00 44.50 44.88 33,185 -0.01(-0.02%)
Sep 22, 2010 45.40 46.47 44.62 44.89 55,676 -0.79(-1.73%)
Sep 21, 2010 45.61 46.16 45.41 45.68 114,795 -0.19(-0.41%)
Sep 20, 2010 45.80 46.10 45.64 45.87 74,886 +0.07(+0.15%)
Sep 17, 2010 46.44 46.44 45.70 45.80 218,044 -0.30(-0.65%)
Sep 15, 2010 46.55 46.80 45.94 46.10 50,669 -0.54(-1.16%)
Sep 14, 2010 46.95 46.95 46.23 46.64 39,288 -0.16(-0.34%)
Sep 13, 2010 47.00 47.23 46.45 46.80 79,346 +0.07(+0.15%)
Sep 10, 2010 45.80 46.78 45.80 46.73 49,551 +0.78(+1.70%)
Sep 09, 2010 46.13 47.04 45.95 45.95 52,960 -0.18(-0.39%)
Sep 08, 2010 47.11 47.11 46.13 46.13 39,548 -0.86(-1.83%)
Sep 07, 2010 47.00 47.41 46.99 46.99 31,091 -0.01(-0.02%)
Sep 03, 2010 46.75 47.61 46.75 47.00 154,945 +0.07(+0.15%)
Sep 02, 2010 46.14 46.93 46.14 46.93 28,692 +0.60(+1.30%)
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.