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, 2011 48.86 48.86 47.81 48.00 58,373 -0.48(-0.99%)
Nov 29, 2011 46.99 49.47 46.99 48.48 124,742 +1.03(+2.17%)
Nov 28, 2011 48.05 48.66 47.45 47.45 69,500 -0.60(-1.25%)
Nov 25, 2011 48.77 48.78 47.00 48.05 77,864 -0.78(-1.60%)
Nov 24, 2011 48.71 49.75 47.93 48.83 28,337 +0.53(+1.10%)
Nov 23, 2011 47.29 48.30 46.80 48.30 69,668 +1.01(+2.14%)
Nov 22, 2011 47.30 48.34 47.00 47.29 81,281 +0.04(+0.08%)
Nov 21, 2011 47.02 47.25 45.82 47.25 68,977 -0.44(-0.92%)
Nov 18, 2011 49.29 49.99 47.69 47.69 102,881 -1.35(-2.75%)
Nov 17, 2011 48.27 49.27 48.08 49.04 86,431 +0.77(+1.60%)
Nov 16, 2011 47.81 48.58 47.79 48.27 38,314 +0.32(+0.67%)
Nov 15, 2011 47.91 48.44 47.74 47.95 107,715 -0.11(-0.23%)
Nov 14, 2011 47.04 48.27 47.04 48.06 39,144 +0.45(+0.95%)
Nov 11, 2011 47.06 47.70 46.60 47.61 96,124 +1.07(+2.30%)
Nov 10, 2011 47.26 48.27 46.41 46.54 194,984 -1.21(-2.53%)
Nov 09, 2011 45.49 48.13 45.49 47.75 250,788 +1.38(+2.98%)
Nov 08, 2011 46.67 47.03 45.87 46.37 165,245 -0.56(-1.19%)
Nov 07, 2011 47.27 47.61 46.73 46.93 84,868 -0.58(-1.22%)
Nov 04, 2011 45.50 47.76 45.50 47.51 104,946 +1.94(+4.26%)
Nov 03, 2011 45.40 46.30 45.31 45.57 117,338 +0.09(+0.20%)
Nov 02, 2011 44.84 45.97 44.73 45.48 197,890 +0.98(+2.20%)
Nov 01, 2011 44.01 44.79 43.82 44.50 203,986 -0.31(-0.69%)
Oct 31, 2011 44.23 45.94 44.23 44.81 253,738 +1.38(+3.18%)
Oct 28, 2011 42.20 43.66 42.20 43.43 163,982 +0.37(+0.86%)
Oct 27, 2011 43.06 43.55 42.65 43.06 144,277 +0.56(+1.32%)
Oct 26, 2011 43.00 43.15 42.35 42.50 308,770 -0.31(-0.72%)
Oct 25, 2011 42.30 43.09 42.30 42.81 189,524 +0.06(+0.14%)
Oct 24, 2011 42.59 42.99 42.31 42.75 187,129 +0.45(+1.06%)
Oct 21, 2011 42.50 43.01 42.14 42.30 231,152 -0.49(-1.15%)
Oct 20, 2011 42.76 43.76 42.49 42.79 262,579 +0.02(+0.05%)
Oct 19, 2011 42.32 42.81 42.26 42.77 205,758 +0.58(+1.37%)
Oct 18, 2011 41.72 42.90 41.72 42.19 287,827 -0.05(-0.12%)
Oct 17, 2011 44.29 44.29 41.95 42.24 176,340 -2.26(-5.08%)
Oct 14, 2011 44.50 44.81 43.50 44.50 54,203 +0.06(+0.14%)
Oct 13, 2011 43.75 45.00 43.25 44.44 328,541 +1.33(+3.09%)
Oct 12, 2011 44.19 44.19 43.06 43.11 111,592 -0.57(-1.30%)
Oct 11, 2011 42.90 44.64 42.80 43.68 149,144 +1.13(+2.66%)
Oct 07, 2011 42.40 43.10 41.70 42.55 171,802 +0.44(+1.04%)
Oct 06, 2011 44.00 43.11 41.76 42.11 430,348 -2.04(-4.62%)
Oct 05, 2011 48.88 48.88 43.64 44.15 780,805 -4.85(-9.90%)
Oct 04, 2011 47.76 49.34 47.75 49.00 327,768 +0.86(+1.79%)
Oct 03, 2011 47.44 48.14 47.20 48.14 120,432 +0.70(+1.48%)
Sep 30, 2011 47.35 47.99 47.11 47.44 108,767 -0.55(-1.15%)
Sep 29, 2011 48.44 48.91 47.19 47.99 257,654 -0.18(-0.37%)
Sep 28, 2011 48.44 49.64 47.67 48.17 462,896 -0.14(-0.29%)
Sep 27, 2011 47.84 48.73 47.66 48.31 473,328 +1.26(+2.68%)
Sep 26, 2011 46.79 47.23 45.50 47.05 269,165 +0.53(+1.14%)
Sep 23, 2011 47.00 47.00 46.08 46.52 347,380 -0.46(-0.98%)
Sep 22, 2011 47.00 47.66 46.81 46.98 349,949 -0.52(-1.09%)
Sep 21, 2011 47.38 47.69 47.21 47.50 533,267 -0.03(-0.06%)
Sep 20, 2011 47.40 47.95 47.40 47.53 138,153 +0.00(+0.00%)
Sep 19, 2011 47.49 48.21 47.33 47.53 47,773 +0.03(+0.06%)
Sep 16, 2011 48.02 48.51 47.50 47.50 225,932 -0.68(-1.41%)
Sep 15, 2011 48.02 48.27 47.91 48.18 33,314 +0.03(+0.06%)
Sep 14, 2011 47.43 48.34 47.25 48.15 227,905 +0.80(+1.69%)
Sep 13, 2011 47.30 47.84 47.14 47.35 66,589 +0.14(+0.30%)
Sep 12, 2011 47.20 47.34 47.15 47.21 78,148 -0.29(-0.61%)
Sep 09, 2011 47.75 47.78 47.35 47.50 72,241 -0.45(-0.94%)
Sep 08, 2011 47.92 48.16 47.57 47.95 77,518 -0.05(-0.10%)
Sep 07, 2011 47.45 48.44 47.30 48.00 385,544 +0.55(+1.16%)
Sep 06, 2011 46.64 47.50 46.64 47.45 88,603 +0.34(+0.72%)
Sep 02, 2011 47.40 47.65 46.98 47.11 365,905 -0.92(-1.92%)
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.