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 (%)
Dec 29, 2006 42.09 42.80 41.91 42.80 78,821 +0.82(+1.95%)
Dec 28, 2006 41.00 42.24 41.00 41.98 123,351 +0.92(+2.24%)
Dec 27, 2006 40.51 41.23 40.50 41.06 169,271 +0.26(+0.64%)
Dec 26, 2006 40.40 41.09 40.40 40.80 15,766 +0.00(+0.00%)
Dec 22, 2006 40.40 41.09 40.40 40.80 15,766 +0.18(+0.44%)
Dec 21, 2006 41.00 41.00 40.33 40.62 217,145 -0.08(-0.20%)
Dec 20, 2006 41.20 41.20 40.66 40.70 146,594 -0.30(-0.73%)
Dec 19, 2006 40.28 41.11 40.28 41.00 227,577 +0.58(+1.43%)
Dec 18, 2006 40.31 40.52 40.15 40.42 186,287 +0.41(+1.02%)
Dec 15, 2006 40.60 40.60 40.00 40.01 91,891 -0.44(-1.09%)
Dec 14, 2006 40.39 40.63 39.95 40.45 87,373 +0.21(+0.52%)
Dec 13, 2006 40.00 40.25 39.85 40.24 124,117 +0.24(+0.60%)
Dec 12, 2006 39.78 40.05 39.75 40.00 270,650 -0.25(-0.62%)
Dec 11, 2006 40.70 40.70 39.80 40.25 197,107 -0.05(-0.12%)
Dec 08, 2006 41.12 41.12 40.08 40.30 592,806 -0.60(-1.47%)
Dec 07, 2006 40.62 41.00 40.58 40.90 373,700 +0.41(+1.01%)
Dec 06, 2006 40.50 40.50 40.14 40.49 332,986 +0.31(+0.77%)
Dec 05, 2006 41.11 41.11 39.68 40.18 221,519 -0.92(-2.24%)
Dec 04, 2006 41.25 41.27 40.50 41.10 161,857 -0.13(-0.32%)
Dec 01, 2006 41.00 41.61 40.71 41.23 241,825 -0.10(-0.24%)
Nov 30, 2006 40.25 41.60 40.22 41.33 127,808 +1.03(+2.56%)
Nov 29, 2006 41.30 41.71 40.15 40.30 202,906 -1.17(-2.82%)
Nov 28, 2006 41.51 42.21 41.27 41.47 210,441 -0.28(-0.67%)
Nov 27, 2006 41.69 42.35 41.60 41.75 99,508 -0.11(-0.26%)
Nov 24, 2006 42.50 42.50 41.21 41.86 198,419 +0.15(+0.36%)
Nov 22, 2006 41.60 42.03 41.39 41.71 170,454 +0.36(+0.87%)
Nov 21, 2006 40.90 41.62 40.90 41.35 159,306 +0.30(+0.73%)
Nov 20, 2006 41.00 41.35 40.48 41.05 207,287 -0.30(-0.73%)
Nov 17, 2006 41.00 41.41 40.12 41.35 54,599 +0.44(+1.08%)
Nov 16, 2006 40.70 41.56 40.70 40.91 45,660 -0.36(-0.87%)
Nov 15, 2006 40.20 41.53 40.11 41.27 86,722 +1.07(+2.66%)
Nov 14, 2006 40.00 40.58 39.75 40.20 196,406 +0.34(+0.85%)
Nov 13, 2006 40.39 40.45 39.75 39.86 104,969 -0.53(-1.31%)
Nov 10, 2006 39.91 40.89 39.77 40.39 89,648 +0.49(+1.23%)
Nov 09, 2006 40.70 40.70 39.09 39.90 125,381 -0.64(-1.58%)
Nov 08, 2006 41.80 41.80 40.35 40.54 44,198 -0.47(-1.15%)
Nov 07, 2006 42.10 42.10 41.01 41.01 56,621 -0.73(-1.75%)
Nov 06, 2006 41.80 42.48 41.31 41.74 345,026 +0.04(+0.10%)
Nov 03, 2006 42.30 42.79 41.55 41.70 32,562 -0.51(-1.21%)
Nov 02, 2006 41.58 42.99 41.37 42.21 154,439 +0.63(+1.52%)
Nov 01, 2006 41.75 41.75 41.19 41.58 776,447 -0.21(-0.50%)
Oct 31, 2006 41.47 42.40 41.00 41.79 98,702 -0.07(-0.17%)
Oct 30, 2006 43.52 43.52 41.69 41.86 87,552 -1.66(-3.81%)
Oct 27, 2006 41.17 43.99 41.17 43.52 102,438 +1.91(+4.59%)
Oct 26, 2006 42.25 42.29 41.19 41.61 184,425 -0.74(-1.75%)
Oct 25, 2006 43.99 43.99 42.00 42.35 152,941 -1.20(-2.76%)
Oct 24, 2006 41.37 43.55 41.37 43.55 98,412 +2.55(+6.22%)
Oct 23, 2006 41.40 41.40 40.90 41.00 187,261 -0.15(-0.36%)
Oct 20, 2006 41.01 41.36 40.75 41.15 155,953 +0.45(+1.11%)
Oct 19, 2006 40.75 41.44 40.60 40.70 64,688 +0.07(+0.17%)
Oct 18, 2006 41.75 42.18 40.47 40.63 115,773 -0.72(-1.74%)
Oct 17, 2006 40.01 41.74 40.01 41.35 63,082 +1.35(+3.38%)
Oct 16, 2006 39.12 40.13 38.81 40.00 158,087 +0.90(+2.30%)
Oct 13, 2006 39.74 39.74 38.70 39.10 102,942 -0.22(-0.56%)
Oct 12, 2006 38.60 39.68 38.60 39.32 257,526 +0.87(+2.26%)
Oct 11, 2006 37.98 38.62 37.98 38.45 122,946 +0.50(+1.32%)
Oct 10, 2006 39.00 39.00 37.81 37.95 460,410 -0.85(-2.19%)
Oct 09, 2006 38.30 39.69 37.75 38.80 125,667 +0.00(+0.00%)
Oct 06, 2006 38.30 39.69 37.75 38.80 125,667 +0.50(+1.31%)
Oct 05, 2006 37.30 39.15 37.10 38.30 300,040 +1.30(+3.51%)
Oct 04, 2006 36.52 37.70 36.30 37.00 38,508 +0.60(+1.65%)
Oct 03, 2006 36.96 37.10 36.10 36.40 213,295 -1.12(-2.99%)
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.