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, 2016 70.65 70.84 70.13 70.27 76,863 -0.21(-0.30%)
Nov 29, 2016 70.25 70.99 70.25 70.48 35,013 +0.07(+0.10%)
Nov 28, 2016 71.60 71.98 70.35 70.41 68,882 -1.48(-2.06%)
Nov 25, 2016 71.53 72.27 71.40 71.89 52,287 +0.68(+0.95%)
Nov 24, 2016 70.60 71.41 70.52 71.21 37,380 +0.71(+1.01%)
Nov 23, 2016 70.65 70.78 70.31 70.50 53,700 -0.15(-0.21%)
Nov 22, 2016 71.05 71.08 70.38 70.65 104,881 +0.05(+0.07%)
Nov 21, 2016 70.50 70.99 70.30 70.60 57,220 +0.11(+0.16%)
Nov 18, 2016 70.72 70.72 70.08 70.49 87,276 +0.30(+0.43%)
Nov 17, 2016 70.50 70.58 69.95 70.19 177,927 -0.18(-0.26%)
Nov 16, 2016 71.51 71.64 70.17 70.37 62,901 -1.11(-1.55%)
Nov 15, 2016 72.00 72.00 71.27 71.48 99,419 -0.23(-0.32%)
Nov 14, 2016 71.14 71.94 70.71 71.71 117,658 +0.61(+0.86%)
Nov 11, 2016 72.63 72.72 71.06 71.10 70,187 -1.37(-1.89%)
Nov 10, 2016 70.70 73.30 70.52 72.47 89,384 +1.96(+2.78%)
Nov 09, 2016 70.14 70.73 69.80 70.51 158,046 -0.14(-0.20%)
Nov 08, 2016 70.50 70.73 70.00 70.65 65,698 +0.24(+0.34%)
Nov 07, 2016 70.30 70.43 69.61 70.41 103,024 +0.68(+0.98%)
Nov 04, 2016 69.99 70.38 69.52 69.73 108,500 -0.72(-1.02%)
Nov 03, 2016 69.89 70.61 69.71 70.45 244,512 +0.15(+0.21%)
Nov 02, 2016 72.83 73.00 69.90 70.30 427,768 -5.81(-7.63%)
Nov 01, 2016 76.82 77.00 75.76 76.11 79,666 -0.66(-0.86%)
Oct 31, 2016 76.65 77.33 76.11 76.77 62,133 +0.46(+0.60%)
Oct 28, 2016 76.86 76.89 76.21 76.31 34,309 -0.05(-0.07%)
Oct 27, 2016 77.05 77.05 75.90 76.36 70,542 -0.57(-0.74%)
Oct 26, 2016 76.26 77.95 75.49 76.93 105,162 +0.57(+0.75%)
Oct 25, 2016 77.01 77.01 75.80 76.36 98,662 -0.65(-0.84%)
Oct 24, 2016 79.62 79.62 76.93 77.01 81,684 -2.54(-3.19%)
Oct 21, 2016 79.65 79.89 79.54 79.55 54,916 -0.20(-0.25%)
Oct 20, 2016 79.51 79.79 79.50 79.75 71,299 +0.00(+0.00%)
Oct 19, 2016 79.94 79.94 79.28 79.75 55,991 -0.01(-0.01%)
Oct 18, 2016 79.99 80.10 79.57 79.76 60,101 +0.01(+0.01%)
Oct 17, 2016 79.75 80.05 79.60 79.75 41,468 +0.01(+0.01%)
Oct 14, 2016 79.98 80.23 79.61 79.74 55,275 +0.13(+0.16%)
Oct 13, 2016 80.00 80.12 79.44 79.61 61,959 -0.46(-0.57%)
Oct 12, 2016 79.86 80.17 79.45 80.07 40,828 +0.39(+0.49%)
Oct 11, 2016 79.68 80.28 79.31 79.68 60,329 -0.01(-0.01%)
Oct 07, 2016 79.69 79.69 79.69 0 -0.11(-0.14%)
Oct 06, 2016 79.87 79.92 79.60 79.80 35,739 +0.03(+0.04%)
Oct 05, 2016 79.79 80.03 79.60 79.77 48,749 -0.01(-0.01%)
Oct 04, 2016 79.75 80.17 79.51 79.78 64,285 +0.19(+0.24%)
Oct 03, 2016 79.94 80.10 78.96 79.59 75,248 -0.41(-0.51%)
Sep 30, 2016 79.60 80.46 79.60 80.00 75,522 +0.32(+0.40%)
Sep 29, 2016 80.39 80.39 79.27 79.68 62,608 -0.71(-0.88%)
Sep 28, 2016 81.57 81.84 79.26 80.39 94,152 -1.10(-1.35%)
Sep 27, 2016 81.06 81.93 80.92 81.49 51,574 +0.27(+0.33%)
Sep 26, 2016 81.00 81.76 80.84 81.22 48,821 -0.18(-0.22%)
Sep 23, 2016 81.76 81.76 80.83 81.40 61,939 -0.36(-0.44%)
Sep 22, 2016 81.95 82.12 81.30 81.76 59,335 +0.75(+0.93%)
Sep 21, 2016 80.40 81.09 80.40 81.01 104,945 +0.38(+0.47%)
Sep 20, 2016 81.37 81.66 80.40 80.63 76,556 -0.62(-0.76%)
Sep 19, 2016 82.28 82.28 81.23 81.25 95,689 -0.90(-1.10%)
Sep 16, 2016 82.07 82.36 80.97 82.15 257,335 -0.05(-0.06%)
Sep 15, 2016 82.87 83.00 82.06 82.20 63,863 -0.30(-0.36%)
Sep 14, 2016 82.75 83.10 82.27 82.50 61,596 +0.20(+0.24%)
Sep 13, 2016 82.11 82.96 82.01 82.30 75,878 -0.43(-0.52%)
Sep 12, 2016 83.10 83.23 82.42 82.73 103,056 -0.55(-0.66%)
Sep 09, 2016 85.46 85.50 83.20 83.28 76,560 -2.42(-2.82%)
Sep 08, 2016 85.83 86.31 85.37 85.70 60,915 -0.13(-0.15%)
Sep 07, 2016 86.70 86.70 85.54 85.83 100,683 -0.87(-1.00%)
Sep 06, 2016 87.04 87.04 86.37 86.70 63,278 -0.35(-0.40%)
Sep 02, 2016 87.05 87.05 87.05 0 +0.52(+0.60%)
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.