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 28, 2014 89.52 89.80 89.00 89.77 34,577 +0.77(+0.87%)
Nov 27, 2014 89.00 89.49 89.00 89.00 8,186 -0.15(-0.17%)
Nov 26, 2014 89.24 89.40 88.95 89.15 21,730 -0.30(-0.34%)
Nov 25, 2014 88.14 89.57 87.75 89.45 38,971 +1.71(+1.95%)
Nov 24, 2014 87.39 88.59 87.39 87.74 22,819 -0.14(-0.16%)
Nov 21, 2014 87.86 88.74 87.26 87.88 22,243 +0.22(+0.25%)
Nov 20, 2014 88.00 88.79 87.16 87.66 50,231 -0.16(-0.18%)
Nov 19, 2014 88.00 88.19 87.45 87.82 12,847 +0.87(+1.00%)
Nov 18, 2014 88.93 88.93 86.56 86.95 71,674 -1.22(-1.38%)
Nov 17, 2014 86.95 89.80 86.86 88.17 40,459 +1.73(+2.00%)
Nov 14, 2014 85.27 86.47 85.27 86.44 27,325 +0.38(+0.44%)
Nov 13, 2014 85.84 87.22 85.67 86.06 47,022 -0.24(-0.28%)
Nov 12, 2014 85.54 86.42 85.25 86.30 40,405 +0.35(+0.41%)
Nov 11, 2014 85.30 86.20 85.25 85.95 27,222 +0.09(+0.10%)
Nov 10, 2014 85.45 86.11 85.32 85.86 35,052 +0.20(+0.23%)
Nov 07, 2014 85.76 85.95 85.16 85.66 84,556 +0.01(+0.01%)
Nov 06, 2014 85.82 86.24 85.60 85.65 33,828 -0.70(-0.81%)
Nov 05, 2014 86.97 86.97 86.02 86.35 29,725 +0.26(+0.30%)
Nov 04, 2014 85.62 87.13 85.50 86.09 41,714 +0.17(+0.20%)
Nov 03, 2014 85.98 86.09 85.12 85.92 30,878 -0.02(-0.02%)
Oct 31, 2014 84.64 86.63 84.39 85.94 104,988 -1.86(-2.12%)
Oct 30, 2014 88.00 89.00 86.91 87.80 26,308 +0.02(+0.02%)
Oct 29, 2014 88.44 88.44 87.17 87.78 21,257 +0.11(+0.13%)
Oct 28, 2014 87.50 89.78 86.71 87.67 71,020 +0.77(+0.89%)
Oct 27, 2014 86.97 87.82 85.95 86.90 51,012 +0.08(+0.09%)
Oct 24, 2014 84.58 87.64 84.58 86.82 40,048 +2.22(+2.62%)
Oct 23, 2014 84.11 84.90 84.11 84.60 24,748 +0.45(+0.53%)
Oct 22, 2014 84.96 85.57 83.85 84.15 52,472 -0.75(-0.88%)
Oct 21, 2014 83.85 85.23 83.85 84.90 41,633 +0.80(+0.95%)
Oct 20, 2014 83.00 84.41 82.25 84.10 37,674 +0.74(+0.89%)
Oct 17, 2014 81.96 84.18 81.90 83.36 50,507 +2.06(+2.53%)
Oct 16, 2014 80.87 81.91 80.21 81.30 42,676 -0.10(-0.12%)
Oct 15, 2014 80.60 82.00 80.15 81.40 57,678 +0.07(+0.09%)
Oct 14, 2014 81.48 82.12 81.10 81.33 56,121 -0.76(-0.93%)
Oct 10, 2014 82.09 82.09 82.09 0 -0.96(-1.16%)
Oct 09, 2014 84.44 84.58 82.82 83.05 28,292 -1.39(-1.65%)
Oct 08, 2014 83.85 85.08 82.90 84.44 47,848 +0.20(+0.24%)
Oct 07, 2014 83.78 85.44 83.75 84.24 28,435 -0.45(-0.53%)
Oct 06, 2014 84.26 86.00 84.17 84.69 31,530 +0.86(+1.03%)
Oct 03, 2014 82.30 84.00 82.24 83.83 28,922 +0.92(+1.11%)
Oct 02, 2014 83.19 83.54 82.49 82.91 40,675 -0.29(-0.35%)
Oct 01, 2014 83.67 84.00 82.45 83.20 29,028 -0.55(-0.66%)
Sep 30, 2014 83.48 84.39 83.07 83.75 30,808 +0.27(+0.32%)
Sep 29, 2014 82.72 83.88 82.55 83.48 33,791 +0.39(+0.47%)
Sep 26, 2014 82.62 83.80 82.37 83.09 23,281 +0.20(+0.24%)
Sep 25, 2014 84.09 84.09 82.46 82.89 43,187 -1.18(-1.40%)
Sep 24, 2014 84.18 84.25 83.50 84.07 18,163 +0.03(+0.04%)
Sep 23, 2014 83.10 84.61 82.36 84.04 43,704 +0.58(+0.69%)
Sep 22, 2014 83.72 84.10 82.45 83.46 113,373 -1.17(-1.38%)
Sep 19, 2014 84.74 84.74 83.44 84.63 70,089 -0.11(-0.13%)
Sep 18, 2014 83.87 84.94 83.87 84.74 46,768 +0.50(+0.59%)
Sep 17, 2014 84.50 84.65 83.73 84.24 58,631 +0.28(+0.33%)
Sep 16, 2014 84.50 84.50 83.74 83.96 38,216 -0.70(-0.83%)
Sep 15, 2014 84.45 85.02 84.19 84.66 31,156 +0.01(+0.01%)
Sep 12, 2014 85.12 85.12 84.21 84.65 29,005 -0.16(-0.19%)
Sep 11, 2014 84.07 85.15 84.07 84.81 31,393 -0.23(-0.27%)
Sep 10, 2014 85.14 85.50 84.55 85.04 39,900 -0.23(-0.27%)
Sep 09, 2014 84.58 85.88 84.23 85.27 84,395 +0.52(+0.61%)
Sep 08, 2014 81.26 84.94 81.26 84.75 85,621 +3.52(+4.33%)
Sep 05, 2014 82.11 82.48 81.10 81.23 78,936 -1.17(-1.42%)
Sep 04, 2014 82.57 82.72 81.91 82.40 49,498 -0.24(-0.29%)
Sep 03, 2014 82.79 82.80 82.00 82.64 61,575 -0.16(-0.19%)
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.