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 (%)
Feb 28, 2017 66.00 66.00 65.38 65.69 473,939 +0.60(+0.92%)
Feb 27, 2017 64.74 66.69 64.40 65.09 929,067 +1.13(+1.77%)
Feb 24, 2017 69.49 70.16 63.52 63.96 818,043 -5.04(-7.30%)
Feb 23, 2017 69.97 69.97 68.63 69.00 123,051 -0.19(-0.27%)
Feb 22, 2017 68.75 69.39 68.16 69.19 91,742 +0.49(+0.71%)
Feb 21, 2017 72.36 72.51 65.72 68.70 276,296 -3.65(-5.04%)
Feb 17, 2017 72.35 72.35 72.35 0 -1.05(-1.43%)
Feb 16, 2017 73.28 73.40 72.12 73.40 45,691 +0.10(+0.14%)
Feb 15, 2017 73.14 73.88 72.66 73.30 66,049 +0.15(+0.21%)
Feb 14, 2017 73.44 73.73 72.33 73.15 75,433 -0.63(-0.85%)
Feb 13, 2017 73.92 74.38 73.48 73.78 45,731 +0.28(+0.38%)
Feb 10, 2017 72.57 74.37 72.57 73.50 63,740 +1.00(+1.38%)
Feb 09, 2017 73.34 73.48 71.69 72.50 104,407 -0.84(-1.15%)
Feb 08, 2017 73.10 73.55 72.57 73.34 76,943 +0.29(+0.40%)
Feb 07, 2017 73.59 74.00 72.51 73.05 52,753 -0.47(-0.64%)
Feb 06, 2017 73.99 74.29 73.25 73.52 73,475 -0.47(-0.64%)
Feb 03, 2017 74.50 75.03 73.75 73.99 70,511 -0.12(-0.16%)
Feb 02, 2017 72.71 74.32 72.20 74.11 137,606 +1.14(+1.56%)
Feb 01, 2017 72.45 73.06 72.20 72.97 129,780 +0.90(+1.25%)
Jan 31, 2017 73.53 73.80 71.25 72.07 113,235 -2.00(-2.70%)
Jan 30, 2017 75.08 75.13 73.88 74.07 71,149 -1.12(-1.49%)
Jan 27, 2017 74.10 75.58 74.10 75.19 133,373 +1.36(+1.84%)
Jan 26, 2017 73.81 73.83 73.15 73.83 86,905 +0.01(+0.01%)
Jan 25, 2017 73.50 74.00 73.32 73.82 117,507 +0.54(+0.74%)
Jan 24, 2017 72.63 73.86 72.33 73.28 154,302 +0.95(+1.31%)
Jan 23, 2017 71.31 72.66 71.01 72.33 106,098 +1.08(+1.52%)
Jan 20, 2017 70.25 71.63 70.03 71.25 105,662 +1.25(+1.79%)
Jan 19, 2017 69.76 70.38 69.75 70.00 84,982 +0.14(+0.20%)
Jan 18, 2017 69.75 69.97 69.22 69.86 121,090 +0.11(+0.16%)
Jan 17, 2017 69.52 69.88 69.02 69.75 114,384 +0.22(+0.32%)
Jan 16, 2017 69.50 69.75 69.24 69.53 52,118 +0.40(+0.58%)
Jan 13, 2017 68.61 69.19 68.45 69.13 42,396 +0.52(+0.76%)
Jan 12, 2017 68.51 68.72 68.13 68.61 102,495 +0.09(+0.13%)
Jan 11, 2017 69.22 69.22 68.06 68.52 68,974 -0.52(-0.75%)
Jan 10, 2017 69.71 70.11 68.97 69.04 111,857 -0.48(-0.69%)
Jan 09, 2017 69.00 69.58 68.41 69.52 128,435 +0.40(+0.58%)
Jan 06, 2017 67.57 69.45 67.32 69.12 105,017 +1.83(+2.72%)
Jan 05, 2017 69.18 69.18 66.96 67.29 79,618 -1.06(-1.55%)
Jan 04, 2017 66.57 68.35 66.56 68.35 65,659 +1.70(+2.55%)
Jan 03, 2017 67.05 67.10 66.05 66.65 60,322 -0.24(-0.36%)
Dec 30, 2016 66.89 66.89 66.89 0 -1.05(-1.55%)
Dec 29, 2016 67.14 67.95 67.14 67.94 41,377 +0.80(+1.19%)
Dec 28, 2016 67.51 67.69 66.90 67.14 44,865 -0.18(-0.27%)
Dec 23, 2016 67.32 67.32 67.32 0 +0.25(+0.37%)
Dec 22, 2016 65.80 67.24 65.80 67.07 101,618 +1.22(+1.85%)
Dec 21, 2016 65.31 66.35 65.30 65.85 90,700 +0.55(+0.84%)
Dec 20, 2016 65.84 66.23 64.81 65.30 73,863 -0.52(-0.79%)
Dec 19, 2016 64.31 65.88 64.13 65.82 103,907 +1.65(+2.57%)
Dec 16, 2016 66.10 66.69 64.04 64.17 214,839 -1.84(-2.79%)
Dec 15, 2016 65.70 66.24 65.42 66.01 117,360 +0.17(+0.26%)
Dec 14, 2016 66.50 66.50 65.68 65.84 143,172 -0.80(-1.20%)
Dec 13, 2016 66.50 66.90 66.39 66.64 95,882 -0.11(-0.16%)
Dec 12, 2016 66.62 66.78 66.11 66.75 50,100 +0.00(+0.00%)
Dec 09, 2016 66.75 67.34 66.26 66.75 118,544 +0.07(+0.10%)
Dec 08, 2016 66.43 66.79 66.06 66.68 93,472 +0.45(+0.68%)
Dec 07, 2016 66.50 67.24 65.93 66.23 140,027 -0.27(-0.41%)
Dec 06, 2016 67.20 67.60 66.00 66.50 94,592 -0.68(-1.01%)
Dec 05, 2016 66.09 67.82 66.02 67.18 135,558 +0.99(+1.50%)
Dec 02, 2016 66.67 67.80 65.02 66.19 174,354 -0.53(-0.79%)
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.