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 31, 2013 82.30 82.30 82.30 0 -0.18(-0.22%)
Dec 30, 2013 81.30 82.88 81.16 82.48 26,070 +1.56(+1.93%)
Dec 27, 2013 80.22 81.71 80.02 80.92 19,625 +0.86(+1.07%)
Dec 24, 2013 80.06 80.06 80.06 0 -0.45(-0.56%)
Dec 23, 2013 80.90 81.08 80.03 80.51 22,076 -0.01(-0.01%)
Dec 20, 2013 80.77 81.38 80.52 80.52 53,790 -0.09(-0.11%)
Dec 19, 2013 80.22 81.03 80.22 80.61 60,498 -0.04(-0.05%)
Dec 18, 2013 80.69 81.97 80.55 80.65 83,645 +0.17(+0.21%)
Dec 17, 2013 79.79 82.44 79.46 80.48 89,540 +1.30(+1.64%)
Dec 16, 2013 80.48 80.48 79.12 79.18 190,370 -0.82(-1.02%)
Dec 13, 2013 80.25 80.27 79.59 80.00 16,021 +0.00(+0.00%)
Dec 12, 2013 81.37 81.40 79.36 80.00 35,779 -1.14(-1.40%)
Dec 11, 2013 82.65 82.98 80.59 81.14 36,178 -1.51(-1.83%)
Dec 10, 2013 81.62 82.74 81.38 82.65 23,105 +1.15(+1.41%)
Dec 09, 2013 81.62 81.90 81.19 81.50 27,422 +0.25(+0.31%)
Dec 06, 2013 81.28 81.59 80.72 81.25 30,909 +0.11(+0.14%)
Dec 05, 2013 81.68 82.39 80.74 81.14 60,295 -0.54(-0.66%)
Dec 04, 2013 80.20 81.83 79.70 81.68 49,872 +1.42(+1.77%)
Dec 03, 2013 81.61 81.61 78.75 80.26 249,531 -1.60(-1.95%)
Dec 02, 2013 83.99 83.99 81.66 81.86 73,443 -1.88(-2.25%)
Nov 29, 2013 84.18 84.26 83.00 83.74 15,638 -0.05(-0.06%)
Nov 28, 2013 84.33 84.33 82.09 83.79 20,660 +0.43(+0.52%)
Nov 27, 2013 83.47 84.10 83.28 83.36 42,427 -0.64(-0.76%)
Nov 26, 2013 84.19 84.28 83.54 84.00 226,540 +0.00(+0.00%)
Nov 25, 2013 83.09 84.20 82.85 84.00 117,087 +1.15(+1.39%)
Nov 22, 2013 83.11 83.11 82.34 82.85 34,982 -0.13(-0.16%)
Nov 21, 2013 82.42 83.05 81.86 82.98 51,553 +1.00(+1.22%)
Nov 20, 2013 81.48 82.42 80.91 81.98 32,276 +0.45(+0.55%)
Nov 19, 2013 81.01 82.50 80.72 81.53 56,935 +0.52(+0.64%)
Nov 18, 2013 80.25 81.48 80.23 81.01 54,591 +0.66(+0.82%)
Nov 15, 2013 79.91 80.79 79.68 80.35 86,966 +0.64(+0.80%)
Nov 14, 2013 79.15 80.93 78.95 79.71 79,697 +0.73(+0.92%)
Nov 13, 2013 78.94 79.99 78.66 78.98 61,704 -0.30(-0.38%)
Nov 12, 2013 77.00 79.62 76.92 79.28 209,783 +2.28(+2.96%)
Nov 11, 2013 78.80 79.00 76.45 77.00 145,601 -2.00(-2.53%)
Nov 08, 2013 78.75 79.38 78.27 79.00 80,293 +0.23(+0.29%)
Nov 07, 2013 78.83 78.91 78.24 78.77 85,542 -0.06(-0.08%)
Nov 06, 2013 79.07 79.07 77.57 78.83 151,663 -0.17(-0.22%)
Nov 05, 2013 81.79 81.79 77.26 79.00 228,328 -3.00(-3.66%)
Nov 04, 2013 81.68 82.28 80.44 82.00 61,237 +1.00(+1.23%)
Nov 01, 2013 79.60 81.10 79.00 81.00 61,427 +1.45(+1.82%)
Oct 31, 2013 79.65 80.81 79.06 79.55 77,477 -0.09(-0.11%)
Oct 30, 2013 79.40 79.64 79.16 79.64 27,218 +0.19(+0.24%)
Oct 29, 2013 79.50 79.75 79.25 79.45 41,196 +0.17(+0.21%)
Oct 28, 2013 79.77 79.79 79.12 79.28 45,374 -0.51(-0.64%)
Oct 25, 2013 79.50 79.97 79.11 79.79 95,038 +0.51(+0.64%)
Oct 24, 2013 80.08 80.08 79.00 79.28 93,288 -0.80(-1.00%)
Oct 23, 2013 81.60 81.70 79.82 80.08 44,191 -1.56(-1.91%)
Oct 22, 2013 81.00 82.01 80.96 81.64 71,446 +0.92(+1.14%)
Oct 21, 2013 80.57 80.95 80.35 80.72 67,183 +0.64(+0.80%)
Oct 18, 2013 79.96 80.23 79.85 80.08 30,703 +0.43(+0.54%)
Oct 17, 2013 79.23 79.73 78.38 79.65 38,473 +0.40(+0.50%)
Oct 16, 2013 78.60 79.41 78.42 79.25 88,368 +0.81(+1.03%)
Oct 15, 2013 77.94 78.68 77.83 78.44 78,366 +0.57(+0.73%)
Oct 11, 2013 77.87 77.87 77.87 0 -0.83(-1.05%)
Oct 10, 2013 78.91 78.91 77.62 78.70 54,565 +0.84(+1.08%)
Oct 09, 2013 77.09 78.15 77.07 77.86 50,903 +1.04(+1.35%)
Oct 08, 2013 75.52 77.04 75.50 76.82 262,661 +1.19(+1.57%)
Oct 07, 2013 76.90 77.54 75.63 75.63 83,299 -1.38(-1.79%)
Oct 04, 2013 77.99 78.50 77.01 77.01 92,188 -0.99(-1.27%)
Oct 03, 2013 78.80 79.21 77.90 78.00 73,644 -1.05(-1.33%)
Oct 02, 2013 79.19 79.37 78.63 79.05 112,695 -0.18(-0.23%)
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.