Date	Open	High	Low	Close	Volume	Change (%)
Oct 06, 2017		70.73	70.73	70.73	0	+1.98(+2.88%)
Oct 05, 2017	68.28	69.08	68.20	68.75	425,796	+0.65(+0.95%)
Oct 04, 2017	66.72	68.79	66.60	68.10	2,183,147	+1.50(+2.25%)
Oct 03, 2017	68.85	68.86	66.32	66.60	892,991	-2.20(-3.20%)
Oct 02, 2017	71.00	71.25	68.35	68.80	317,060	-2.18(-3.07%)
Sep 29, 2017	70.57	72.41	70.20	70.98	285,418	+0.84(+1.20%)
Sep 28, 2017	71.08	71.08	70.00	70.14	62,552	-0.97(-1.36%)
Sep 27, 2017	71.28	71.36	70.88	71.11	73,227	-0.17(-0.24%)
Sep 26, 2017	71.24	71.49	71.08	71.28	186,528	+0.06(+0.08%)
Sep 25, 2017	70.60	71.35	69.93	71.22	104,581	+0.50(+0.71%)
Sep 22, 2017	70.16	71.00	70.14	70.72	120,956	+0.43(+0.61%)
Sep 21, 2017	69.38	70.55	69.33	70.29	122,343	+1.17(+1.69%)
Sep 20, 2017	68.77	69.32	68.32	69.12	112,570	+0.35(+0.51%)
Sep 19, 2017	68.69	69.35	68.66	68.77	102,013	-0.02(-0.03%)
Sep 18, 2017	67.85	68.88	67.28	68.79	91,114	+0.97(+1.43%)
Sep 15, 2017	68.65	68.65	67.74	67.82	223,549	-0.86(-1.25%)
Sep 14, 2017	68.46	68.99	68.42	68.68	99,163	-0.13(-0.19%)
Sep 13, 2017	68.99	69.25	68.73	68.81	58,192	-0.18(-0.26%)
Sep 12, 2017	68.60	69.39	68.52	68.99	91,737	+0.34(+0.50%)
Sep 11, 2017	69.43	69.78	68.56	68.65	77,147	-0.49(-0.71%)
Sep 08, 2017	69.25	69.67	68.56	69.14	58,019	-0.26(-0.37%)
Sep 07, 2017	69.31	69.70	69.10	69.40	87,152	+0.09(+0.13%)
Sep 06, 2017	69.21	69.67	68.59	69.31	126,611	+0.18(+0.26%)
Sep 05, 2017	68.75	69.91	68.36	69.13	97,351	+0.41(+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.

MacDonald, Dettwiler and Associates (TSX: )

Historical Prices

Sections

Services

Contact Information

Follow Us