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 29, 2013 84.18 84.26 83.00 83.74 15,638 -0.05(-0.06%)
Nov 28, 2013 84.33 84.33 82.09 83.79 20,660 +0.43(+0.52%)
Nov 27, 2013 83.47 84.10 83.28 83.36 42,427 -0.64(-0.76%)
Nov 26, 2013 84.19 84.28 83.54 84.00 226,540 +0.00(+0.00%)
Nov 25, 2013 83.09 84.20 82.85 84.00 117,087 +1.15(+1.39%)
Nov 22, 2013 83.11 83.11 82.34 82.85 34,982 -0.13(-0.16%)
Nov 21, 2013 82.42 83.05 81.86 82.98 51,553 +1.00(+1.22%)
Nov 20, 2013 81.48 82.42 80.91 81.98 32,276 +0.45(+0.55%)
Nov 19, 2013 81.01 82.50 80.72 81.53 56,935 +0.52(+0.64%)
Nov 18, 2013 80.25 81.48 80.23 81.01 54,591 +0.66(+0.82%)
Nov 15, 2013 79.91 80.79 79.68 80.35 86,966 +0.64(+0.80%)
Nov 14, 2013 79.15 80.93 78.95 79.71 79,697 +0.73(+0.92%)
Nov 13, 2013 78.94 79.99 78.66 78.98 61,704 -0.30(-0.38%)
Nov 12, 2013 77.00 79.62 76.92 79.28 209,783 +2.28(+2.96%)
Nov 11, 2013 78.80 79.00 76.45 77.00 145,601 -2.00(-2.53%)
Nov 08, 2013 78.75 79.38 78.27 79.00 80,293 +0.23(+0.29%)
Nov 07, 2013 78.83 78.91 78.24 78.77 85,542 -0.06(-0.08%)
Nov 06, 2013 79.07 79.07 77.57 78.83 151,663 -0.17(-0.22%)
Nov 05, 2013 81.79 81.79 77.26 79.00 228,328 -3.00(-3.66%)
Nov 04, 2013 81.68 82.28 80.44 82.00 61,237 +1.00(+1.23%)
Nov 01, 2013 79.60 81.10 79.00 81.00 61,427 +1.45(+1.82%)
Oct 31, 2013 79.65 80.81 79.06 79.55 77,477 -0.09(-0.11%)
Oct 30, 2013 79.40 79.64 79.16 79.64 27,218 +0.19(+0.24%)
Oct 29, 2013 79.50 79.75 79.25 79.45 41,196 +0.17(+0.21%)
Oct 28, 2013 79.77 79.79 79.12 79.28 45,374 -0.51(-0.64%)
Oct 25, 2013 79.50 79.97 79.11 79.79 95,038 +0.51(+0.64%)
Oct 24, 2013 80.08 80.08 79.00 79.28 93,288 -0.80(-1.00%)
Oct 23, 2013 81.60 81.70 79.82 80.08 44,191 -1.56(-1.91%)
Oct 22, 2013 81.00 82.01 80.96 81.64 71,446 +0.92(+1.14%)
Oct 21, 2013 80.57 80.95 80.35 80.72 67,183 +0.64(+0.80%)
Oct 18, 2013 79.96 80.23 79.85 80.08 30,703 +0.43(+0.54%)
Oct 17, 2013 79.23 79.73 78.38 79.65 38,473 +0.40(+0.50%)
Oct 16, 2013 78.60 79.41 78.42 79.25 88,368 +0.81(+1.03%)
Oct 15, 2013 77.94 78.68 77.83 78.44 78,366 +0.57(+0.73%)
Oct 11, 2013 77.87 77.87 77.87 0 -0.83(-1.05%)
Oct 10, 2013 78.91 78.91 77.62 78.70 54,565 +0.84(+1.08%)
Oct 09, 2013 77.09 78.15 77.07 77.86 50,903 +1.04(+1.35%)
Oct 08, 2013 75.52 77.04 75.50 76.82 262,661 +1.19(+1.57%)
Oct 07, 2013 76.90 77.54 75.63 75.63 83,299 -1.38(-1.79%)
Oct 04, 2013 77.99 78.50 77.01 77.01 92,188 -0.99(-1.27%)
Oct 03, 2013 78.80 79.21 77.90 78.00 73,644 -1.05(-1.33%)
Oct 02, 2013 79.19 79.37 78.63 79.05 112,695 -0.18(-0.23%)
Oct 01, 2013 79.72 80.24 79.07 79.23 68,130 -0.26(-0.33%)
Sep 30, 2013 80.49 81.04 79.04 79.49 63,353 -1.46(-1.80%)
Sep 27, 2013 80.64 81.23 79.78 80.95 256,577 +0.69(+0.86%)
Sep 26, 2013 80.90 81.01 80.04 80.26 56,313 -0.54(-0.67%)
Sep 25, 2013 82.51 82.51 80.64 80.80 47,428 -1.42(-1.73%)
Sep 24, 2013 80.34 84.53 80.34 82.22 75,259 +1.94(+2.42%)
Sep 23, 2013 78.01 81.29 78.01 80.28 63,723 +2.14(+2.74%)
Sep 20, 2013 79.92 80.50 77.75 78.14 187,056 -1.82(-2.28%)
Sep 19, 2013 80.44 80.86 78.63 79.96 122,666 -0.39(-0.49%)
Sep 18, 2013 80.76 81.32 79.85 80.35 96,103 -0.41(-0.51%)
Sep 17, 2013 81.75 81.75 80.24 80.76 81,404 -0.91(-1.11%)
Sep 16, 2013 81.90 82.45 81.15 81.67 110,159 -0.08(-0.10%)
Sep 13, 2013 82.56 82.85 81.14 81.75 20,750 -0.37(-0.45%)
Sep 12, 2013 82.10 82.87 81.74 82.12 52,358 +0.25(+0.31%)
Sep 11, 2013 81.91 82.41 81.10 81.87 52,816 -0.71(-0.86%)
Sep 10, 2013 83.41 83.80 82.43 82.58 47,831 -0.85(-1.02%)
Sep 09, 2013 82.87 83.63 82.54 83.43 67,740 -0.11(-0.13%)
Sep 06, 2013 85.02 85.02 82.72 83.54 45,924 -1.46(-1.72%)
Sep 05, 2013 83.30 85.30 83.30 85.00 38,249 +1.00(+1.19%)
Sep 04, 2013 82.35 84.00 82.35 84.00 67,108 +0.79(+0.95%)
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.