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, 2012 52.75 53.09 52.26 52.47 32,620 -0.28(-0.53%)
Nov 29, 2012 52.60 53.00 52.55 52.75 51,619 +0.16(+0.30%)
Nov 28, 2012 52.96 53.12 52.13 52.59 20,621 -0.54(-1.02%)
Nov 27, 2012 53.43 54.95 53.10 53.13 46,650 -0.32(-0.60%)
Nov 26, 2012 53.51 53.97 53.22 53.45 20,748 -0.06(-0.11%)
Nov 24, 2012 53.51 53.85 53.12 53.51 14,411 +0.00(+0.00%)
Nov 23, 2012 53.51 53.85 53.11 53.51 14,411 -0.23(-0.43%)
Nov 22, 2012 53.76 53.90 53.72 53.74 4,973 -0.26(-0.48%)
Nov 21, 2012 53.17 54.17 53.17 54.00 32,054 +0.83(+1.56%)
Nov 20, 2012 53.97 54.02 52.94 53.17 50,796 -0.80(-1.48%)
Nov 19, 2012 54.00 54.00 53.76 53.97 22,747 +0.11(+0.20%)
Nov 16, 2012 53.03 54.29 53.03 53.86 35,238 +0.58(+1.09%)
Nov 15, 2012 54.69 54.75 53.05 53.28 57,034 -1.38(-2.52%)
Nov 14, 2012 55.40 55.48 54.66 54.66 41,141 -0.58(-1.05%)
Nov 13, 2012 54.47 55.37 54.25 55.24 68,450 +0.65(+1.19%)
Nov 12, 2012 54.49 54.90 54.49 54.59 56,781 +0.27(+0.50%)
Nov 09, 2012 54.60 54.75 54.31 54.32 88,645 -0.38(-0.69%)
Nov 08, 2012 53.50 54.90 53.50 54.70 91,382 +1.20(+2.24%)
Nov 07, 2012 54.99 54.99 53.32 53.50 320,437 -1.50(-2.73%)
Nov 06, 2012 56.00 56.03 53.50 55.00 216,327 -1.05(-1.87%)
Nov 05, 2012 56.07 56.72 56.00 56.05 72,713 -0.19(-0.34%)
Nov 02, 2012 55.50 56.35 55.50 56.24 76,423 +0.34(+0.61%)
Nov 01, 2012 55.84 56.11 55.25 55.90 183,887 -0.10(-0.18%)
Oct 31, 2012 56.21 56.48 55.46 56.00 200,532 -0.21(-0.37%)
Oct 30, 2012 56.23 56.65 55.66 56.21 104,889 +0.78(+1.41%)
Oct 29, 2012 57.50 57.50 54.20 55.43 533,521 +5.25(+10.46%)
Oct 26, 2012 48.95 50.20 48.79 50.18 82,356 +1.23(+2.51%)
Oct 25, 2012 48.55 49.00 48.38 48.95 84,552 +0.65(+1.35%)
Oct 24, 2012 48.50 48.52 47.37 48.30 53,637 -0.33(-0.68%)
Oct 23, 2012 48.66 48.76 48.40 48.63 94,087 -0.70(-1.42%)
Oct 19, 2012 50.05 50.14 49.16 49.33 75,186 -0.66(-1.32%)
Oct 18, 2012 49.74 50.14 49.74 49.99 25,180 -0.01(-0.02%)
Oct 17, 2012 50.03 50.11 49.37 50.00 85,926 -0.23(-0.46%)
Oct 16, 2012 50.76 50.80 50.15 50.23 47,234 -0.52(-1.02%)
Oct 15, 2012 50.51 50.85 50.38 50.75 36,334 +0.03(+0.06%)
Oct 12, 2012 50.08 50.77 50.00 50.72 101,987 +0.82(+1.64%)
Oct 11, 2012 50.45 50.45 49.85 49.90 153,200 -0.28(-0.56%)
Oct 10, 2012 51.12 51.16 50.00 50.18 95,604 -0.95(-1.86%)
Oct 09, 2012 51.59 51.59 51.01 51.13 61,025 -0.49(-0.95%)
Oct 05, 2012 51.62 51.62 51.62 0 +0.08(+0.16%)
Oct 04, 2012 51.02 51.70 51.02 51.54 147,543 +0.24(+0.47%)
Oct 03, 2012 51.31 51.75 51.16 51.30 64,038 -0.01(-0.02%)
Oct 02, 2012 51.81 51.81 51.27 51.31 94,752 -0.20(-0.39%)
Oct 01, 2012 51.28 51.79 51.25 51.51 66,567 +0.11(+0.21%)
Sep 28, 2012 51.60 51.75 51.03 51.40 74,194 -0.06(-0.12%)
Sep 27, 2012 51.27 51.78 51.27 51.46 57,814 +0.20(+0.39%)
Sep 26, 2012 52.10 52.10 51.25 51.26 56,687 -0.90(-1.73%)
Sep 25, 2012 52.20 52.65 52.16 52.16 74,124 -0.04(-0.08%)
Sep 24, 2012 52.68 52.68 51.78 52.20 102,882 -0.33(-0.63%)
Sep 21, 2012 52.65 53.00 51.80 52.53 163,522 +0.93(+1.80%)
Sep 20, 2012 51.39 51.70 51.24 51.60 125,392 -0.04(-0.08%)
Sep 19, 2012 51.70 51.89 51.48 51.64 136,183 +0.06(+0.12%)
Sep 18, 2012 50.00 51.69 50.00 51.58 178,069 +1.47(+2.93%)
Sep 17, 2012 50.82 51.24 49.64 50.11 134,896 -1.23(-2.40%)
Sep 14, 2012 50.65 51.41 50.01 51.34 275,410 +0.69(+1.36%)
Sep 13, 2012 51.90 51.90 49.59 50.65 891,742 -3.17(-5.89%)
Sep 12, 2012 57.72 57.72 53.11 53.82 457,030 -3.90(-6.76%)
Sep 11, 2012 58.76 59.01 56.87 57.72 55,716 -1.43(-2.42%)
Sep 10, 2012 59.98 59.98 58.90 59.15 12,151 -0.66(-1.10%)
Sep 07, 2012 59.65 59.99 59.35 59.81 64,291 +0.42(+0.71%)
Sep 06, 2012 59.16 59.59 59.16 59.39 43,208 +0.49(+0.83%)
Sep 05, 2012 59.98 59.98 58.90 58.90 86,370 -0.55(-0.93%)
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.