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, 2015 84.54 86.28 84.54 85.92 72,973 +1.38(+1.63%)
Nov 27, 2015 83.45 84.89 83.25 84.54 28,253 +1.14(+1.37%)
Nov 26, 2015 82.80 83.46 82.51 83.40 32,856 +0.27(+0.32%)
Nov 25, 2015 82.26 83.78 82.25 83.13 80,733 +0.32(+0.39%)
Nov 24, 2015 83.65 83.65 82.09 82.81 60,317 -0.92(-1.10%)
Nov 23, 2015 84.16 83.73 34,360 +0.16(+0.19%)
Nov 20, 2015 84.38 84.38 83.00 83.57 33,208 -0.78(-0.92%)
Nov 19, 2015 83.51 84.38 82.68 84.35 54,034 +0.96(+1.15%)
Nov 18, 2015 82.97 83.82 82.26 83.39 36,967 +0.78(+0.94%)
Nov 17, 2015 82.25 84.05 82.02 82.61 53,273 +0.33(+0.40%)
Nov 16, 2015 80.31 82.41 80.31 82.28 46,518 +1.76(+2.19%)
Nov 13, 2015 80.50 81.18 80.21 80.52 34,902 -0.05(-0.06%)
Nov 12, 2015 81.30 81.30 80.50 80.57 97,039 -0.75(-0.92%)
Nov 11, 2015 81.37 81.92 81.27 81.32 47,759 -0.07(-0.09%)
Nov 10, 2015 81.38 82.74 81.25 81.39 76,960 -0.32(-0.39%)
Nov 09, 2015 82.28 83.09 81.36 81.71 98,121 -0.57(-0.69%)
Nov 06, 2015 81.50 82.32 81.41 82.28 49,045 +0.43(+0.53%)
Nov 05, 2015 81.00 82.20 80.80 81.85 68,477 +1.08(+1.34%)
Nov 04, 2015 80.92 81.48 79.75 80.77 88,880 +0.00(+0.00%)
Nov 03, 2015 78.44 81.00 78.41 80.77 71,864 +2.23(+2.84%)
Nov 02, 2015 77.94 78.69 77.46 78.54 58,214 +0.60(+0.77%)
Oct 30, 2015 77.94 78.38 77.30 77.94 66,611 -0.16(-0.20%)
Oct 29, 2015 78.00 79.60 77.50 78.10 66,064 +0.22(+0.28%)
Oct 28, 2015 78.14 79.13 77.45 77.88 49,467 +0.18(+0.23%)
Oct 27, 2015 79.75 79.75 77.40 77.70 80,786 -2.47(-3.08%)
Oct 26, 2015 80.22 82.53 79.55 80.17 49,417 +0.02(+0.02%)
Oct 23, 2015 80.00 81.54 79.83 80.15 92,508 +0.28(+0.35%)
Oct 22, 2015 77.99 80.17 77.99 79.87 60,457 +1.98(+2.54%)
Oct 21, 2015 78.10 78.82 77.31 77.89 75,237 +0.07(+0.09%)
Oct 20, 2015 76.86 78.20 76.75 77.82 70,075 +1.47(+1.93%)
Oct 19, 2015 76.13 76.59 75.16 76.35 57,889 +0.24(+0.32%)
Oct 16, 2015 76.25 78.16 76.08 76.11 70,123 -0.54(-0.70%)
Oct 15, 2015 77.65 78.60 76.12 76.65 61,342 -1.00(-1.29%)
Oct 14, 2015 74.20 78.67 74.20 77.65 99,375 +3.51(+4.73%)
Oct 13, 2015 73.46 74.26 73.46 74.14 49,040 +0.28(+0.38%)
Oct 09, 2015 73.86 73.86 73.86 0 -0.14(-0.19%)
Oct 08, 2015 73.94 74.17 73.75 74.00 63,772 +0.09(+0.12%)
Oct 07, 2015 73.36 74.06 73.15 73.91 44,597 +0.79(+1.08%)
Oct 06, 2015 74.41 74.41 72.84 73.12 69,085 -1.29(-1.73%)
Oct 05, 2015 73.80 74.86 72.56 74.41 77,034 +0.63(+0.85%)
Oct 02, 2015 72.33 73.85 71.61 73.78 62,253 +1.08(+1.49%)
Oct 01, 2015 72.56 72.94 72.36 72.70 95,322 +0.12(+0.17%)
Sep 30, 2015 75.26 75.26 72.15 72.58 124,192 -2.38(-3.18%)
Sep 29, 2015 73.92 75.21 73.21 74.96 70,584 +1.04(+1.41%)
Sep 28, 2015 76.02 76.02 73.51 73.92 72,492 -2.50(-3.27%)
Sep 25, 2015 75.95 77.30 75.79 76.42 92,770 +0.83(+1.10%)
Sep 24, 2015 75.48 76.45 75.19 75.59 103,576 -0.93(-1.22%)
Sep 23, 2015 76.88 76.93 76.40 76.52 91,429 -0.49(-0.64%)
Sep 22, 2015 76.88 77.40 75.45 77.01 118,056 +0.53(+0.69%)
Sep 21, 2015 76.00 77.01 75.86 76.48 74,288 +0.81(+1.07%)
Sep 18, 2015 74.99 76.06 74.54 75.67 116,771 +0.06(+0.08%)
Sep 17, 2015 74.62 76.99 72.55 75.61 90,399 +0.94(+1.26%)
Sep 16, 2015 74.07 75.48 74.07 74.67 60,110 -0.03(-0.04%)
Sep 15, 2015 74.71 74.87 73.17 74.70 75,217 -0.01(-0.01%)
Sep 14, 2015 76.44 76.44 74.42 74.71 36,583 -1.74(-2.28%)
Sep 11, 2015 76.30 76.99 76.12 76.45 60,403 -0.91(-1.18%)
Sep 10, 2015 76.94 77.44 76.47 77.36 49,915 +0.42(+0.55%)
Sep 09, 2015 76.88 77.43 76.63 76.94 45,511 +0.35(+0.46%)
Sep 08, 2015 76.79 77.09 76.46 76.59 32,462 +0.44(+0.58%)
Sep 04, 2015 76.15 76.15 76.15 0 -0.74(-0.96%)
Sep 03, 2015 76.39 77.30 76.01 76.89 95,790 +0.67(+0.88%)
Sep 02, 2015 77.17 77.17 75.93 76.22 68,696 -0.48(-0.63%)
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.