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 (%)
Mar 31, 2008 46.10 46.85 45.65 46.49 87,253 +0.39(+0.85%)
Mar 28, 2008 46.80 46.94 46.10 46.10 68,685 -0.60(-1.28%)
Mar 27, 2008 46.95 47.37 46.10 46.70 105,941 -0.08(-0.17%)
Mar 26, 2008 47.00 47.47 46.24 46.78 142,225 -0.21(-0.45%)
Mar 25, 2008 47.53 48.50 46.99 46.99 339,154 +0.09(+0.19%)
Mar 24, 2008 46.10 47.32 46.01 46.90 122,653 -0.60(-1.26%)
Mar 21, 2008 47.25 47.94 46.14 47.50 160,320 +0.00(+0.00%)
Mar 20, 2008 47.25 47.94 46.14 47.50 160,320 +0.25(+0.53%)
Mar 19, 2008 47.99 48.31 47.25 47.25 165,539 -0.71(-1.48%)
Mar 18, 2008 48.00 48.25 47.14 47.96 89,969 -0.26(-0.54%)
Mar 17, 2008 47.24 48.34 47.24 48.22 106,020 +0.51(+1.07%)
Mar 14, 2008 47.50 48.00 47.18 47.71 127,710 +0.21(+0.44%)
Mar 13, 2008 46.97 48.04 46.69 47.50 117,953 -0.25(-0.52%)
Mar 12, 2008 46.74 48.10 46.74 47.75 199,226 +0.76(+1.62%)
Mar 11, 2008 47.22 47.22 46.60 46.99 209,327 +0.04(+0.09%)
Mar 10, 2008 46.90 47.31 46.80 46.95 49,722 -0.16(-0.34%)
Mar 07, 2008 47.37 47.89 45.73 47.11 118,154 -0.26(-0.55%)
Mar 06, 2008 48.50 48.50 47.37 47.37 162,829 -0.72(-1.50%)
Mar 05, 2008 47.01 48.15 47.01 48.09 54,493 +0.80(+1.69%)
Mar 04, 2008 48.25 48.25 46.54 47.29 122,083 -0.92(-1.91%)
Mar 03, 2008 49.00 49.15 48.21 48.21 255,173 -0.80(-1.63%)
Feb 29, 2008 48.78 49.38 48.45 49.01 76,611 +0.24(+0.49%)
Feb 28, 2008 49.79 49.79 47.55 48.77 186,686 -0.62(-1.26%)
Feb 27, 2008 47.51 49.56 47.00 49.39 253,893 +2.51(+5.35%)
Feb 26, 2008 47.00 47.46 46.50 46.88 110,286 -0.02(-0.04%)
Feb 25, 2008 46.20 46.95 46.20 46.90 27,129 +0.70(+1.52%)
Feb 22, 2008 46.28 46.39 45.95 46.20 241,957 -0.25(-0.54%)
Feb 21, 2008 45.98 47.09 45.98 46.45 83,992 +0.53(+1.15%)
Feb 20, 2008 45.93 46.00 45.52 45.92 88,848 -0.26(-0.56%)
Feb 19, 2008 46.49 46.49 45.96 46.18 84,742 -0.31(-0.67%)
Feb 18, 2008 46.49 46.49 46.49 46.49 0 +0.00(+0.00%)
Feb 15, 2008 45.99 46.50 45.99 46.49 29,360 +0.28(+0.61%)
Feb 14, 2008 46.00 46.48 46.00 46.21 28,789 -0.29(-0.62%)
Feb 13, 2008 46.50 46.50 46.00 46.50 24,533 +0.00(+0.00%)
Feb 12, 2008 45.85 46.50 45.83 46.50 127,842 +0.53(+1.15%)
Feb 11, 2008 45.07 46.26 45.00 45.97 97,899 +0.91(+2.02%)
Feb 08, 2008 44.61 45.42 44.61 45.06 85,170 +0.10(+0.22%)
Feb 07, 2008 44.61 45.23 44.61 44.96 44,223 -0.09(-0.20%)
Feb 06, 2008 45.15 45.37 44.75 45.05 134,174 +0.23(+0.51%)
Feb 05, 2008 46.14 46.14 44.80 44.82 72,595 -1.36(-2.94%)
Feb 04, 2008 46.90 46.90 45.88 46.18 36,232 -0.66(-1.41%)
Feb 01, 2008 45.02 46.85 45.01 46.84 281,474 +1.67(+3.70%)
Jan 31, 2008 45.02 45.85 45.02 45.17 162,080 -0.30(-0.66%)
Jan 30, 2008 46.00 46.50 45.01 45.47 274,444 -0.78(-1.69%)
Jan 29, 2008 45.92 46.88 45.92 46.25 96,243 +0.33(+0.72%)
Jan 28, 2008 46.05 46.89 45.24 45.92 114,059 -0.83(-1.78%)
Jan 25, 2008 47.73 47.89 46.56 46.75 1,928,075 -0.69(-1.45%)
Jan 24, 2008 47.79 47.79 47.11 47.44 276,057 +0.72(+1.54%)
Jan 23, 2008 47.00 47.57 46.28 46.72 166,800 -0.75(-1.58%)
Jan 22, 2008 44.59 47.76 44.50 47.47 380,243 +2.47(+5.49%)
Jan 21, 2008 45.00 46.00 45.00 45.00 42,568 -2.34(-4.94%)
Jan 18, 2008 47.00 47.34 46.54 47.34 167,540 +0.23(+0.49%)
Jan 17, 2008 47.76 48.32 46.80 47.11 348,935 -0.97(-2.02%)
Jan 16, 2008 48.25 48.59 47.86 48.08 393,112 -0.57(-1.17%)
Jan 15, 2008 49.00 49.07 48.45 48.65 232,126 -0.50(-1.02%)
Jan 14, 2008 49.00 49.30 48.90 49.15 183,570 +0.03(+0.06%)
Jan 11, 2008 49.49 49.95 49.00 49.12 190,504 -0.64(-1.29%)
Jan 10, 2008 49.00 49.85 48.80 49.76 359,848 +0.76(+1.55%)
Jan 09, 2008 48.18 50.90 48.00 49.00 1,469,359 +6.49(+15.27%)
Jan 08, 2008 42.78 42.95 42.50 42.51 119,598 -0.15(-0.35%)
Jan 07, 2008 42.99 42.99 42.29 42.66 121,865 +0.13(+0.31%)
Jan 04, 2008 42.36 43.29 42.27 42.53 33,508 +0.17(+0.40%)
Jan 03, 2008 42.59 43.24 42.30 42.36 44,436 +0.01(+0.02%)
Jan 02, 2008 41.87 42.57 41.87 42.35 54,905 +0.60(+1.44%)
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.