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 28, 2013 69.50 69.50 69.50 0 +0.70(+1.02%)
Mar 27, 2013 68.62 69.09 68.55 68.80 110,426 -0.03(-0.04%)
Mar 26, 2013 68.99 69.00 68.64 68.83 104,933 -0.17(-0.25%)
Mar 25, 2013 68.93 69.16 68.55 69.00 80,332 +0.40(+0.58%)
Mar 22, 2013 69.49 69.59 68.53 68.60 86,372 -0.79(-1.14%)
Mar 21, 2013 69.43 69.58 69.27 69.39 97,399 -0.06(-0.09%)
Mar 20, 2013 69.32 69.45 69.13 69.45 76,856 +0.46(+0.67%)
Mar 19, 2013 69.47 69.47 68.65 68.99 91,926 -0.30(-0.43%)
Mar 18, 2013 69.19 69.59 69.12 69.29 49,477 -0.30(-0.43%)
Mar 15, 2013 69.50 69.59 68.58 69.59 136,761 +0.21(+0.30%)
Mar 14, 2013 69.30 69.60 69.09 69.38 83,001 +0.27(+0.39%)
Mar 13, 2013 69.80 69.84 68.00 69.11 121,893 -1.03(-1.47%)
Mar 12, 2013 70.20 70.45 70.00 70.14 218,913 -0.02(-0.03%)
Mar 11, 2013 69.79 70.18 69.65 70.16 454,235 +0.46(+0.66%)
Mar 08, 2013 69.60 70.02 69.40 69.70 333,389 -3.07(-4.22%)
Mar 07, 2013 73.92 73.92 72.66 72.77 65,329 -0.23(-0.32%)
Mar 06, 2013 73.20 75.00 72.40 73.00 134,715 -0.17(-0.23%)
Mar 05, 2013 70.25 73.57 70.19 73.17 105,971 +2.92(+4.16%)
Mar 04, 2013 70.80 70.80 70.00 70.25 93,786 -0.75(-1.06%)
Mar 01, 2013 71.22 72.10 70.80 71.00 101,000 -0.25(-0.35%)
Feb 28, 2013 68.53 71.77 68.78 71.25 105,883 +2.77(+4.04%)
Feb 27, 2013 69.10 70.31 68.28 68.48 190,577 -0.21(-0.31%)
Feb 26, 2013 67.79 69.05 67.72 68.69 116,884 +0.14(+0.20%)
Feb 25, 2013 66.37 69.70 66.34 68.55 143,918 +2.21(+3.33%)
Feb 22, 2013 64.50 66.72 64.41 66.34 59,425 +2.25(+3.51%)
Feb 21, 2013 64.60 64.77 63.80 64.09 83,790 -0.51(-0.79%)
Feb 20, 2013 65.28 65.94 64.29 64.60 75,443 -0.68(-1.04%)
Feb 19, 2013 63.51 65.88 63.19 65.28 70,602 +1.73(+2.72%)
Feb 15, 2013 63.55 63.55 63.55 0 -1.22(-1.88%)
Feb 14, 2013 64.50 64.82 64.19 64.77 36,717 -0.06(-0.09%)
Feb 13, 2013 65.63 65.63 63.35 64.83 52,773 -0.41(-0.63%)
Feb 12, 2013 65.86 65.86 65.22 65.24 22,055 -0.01(-0.02%)
Feb 11, 2013 66.00 66.00 65.10 65.25 13,365 -0.69(-1.05%)
Feb 08, 2013 65.53 66.00 65.19 65.94 24,183 +1.14(+1.76%)
Feb 07, 2013 65.40 65.77 64.00 64.80 48,038 -0.50(-0.77%)
Feb 06, 2013 65.17 66.35 64.23 65.30 72,289 +1.85(+2.92%)
Feb 04, 2013 63.46 63.80 63.20 63.45 21,736 +0.32(+0.51%)
Feb 01, 2013 62.21 63.99 62.21 63.13 76,163 +0.41(+0.65%)
Jan 31, 2013 62.59 63.00 62.25 62.72 40,766 +0.12(+0.19%)
Jan 30, 2013 62.72 63.00 61.25 62.60 123,574 -0.33(-0.52%)
Jan 29, 2013 62.48 63.11 62.01 62.93 58,116 +0.07(+0.11%)
Jan 28, 2013 63.02 63.72 62.68 62.86 68,230 -0.59(-0.93%)
Jan 25, 2013 63.75 64.00 63.13 63.45 80,420 -0.43(-0.67%)
Jan 24, 2013 63.55 64.05 63.01 63.88 89,649 +0.33(+0.52%)
Jan 23, 2013 63.36 63.55 62.72 63.55 68,880 +0.83(+1.32%)
Jan 22, 2013 63.01 63.28 62.46 62.72 111,732 -0.28(-0.44%)
Jan 21, 2013 62.42 63.15 62.42 63.00 42,730 +0.18(+0.29%)
Jan 18, 2013 61.21 63.00 61.21 62.82 242,182 +1.49(+2.43%)
Jan 17, 2013 60.90 61.60 60.80 61.33 59,874 +0.38(+0.62%)
Jan 16, 2013 61.39 61.43 60.68 60.95 57,839 -0.40(-0.65%)
Jan 15, 2013 60.30 61.46 60.30 61.35 51,688 +1.00(+1.66%)
Jan 14, 2013 61.18 61.18 60.31 60.35 47,112 -0.75(-1.23%)
Jan 11, 2013 60.62 61.18 60.60 61.10 278,333 +0.47(+0.78%)
Jan 10, 2013 60.21 61.06 60.17 60.63 228,308 +0.43(+0.71%)
Jan 09, 2013 60.98 60.98 59.00 60.20 355,233 +2.95(+5.15%)
Jan 08, 2013 57.10 57.31 57.08 57.25 89,361 +0.20(+0.35%)
Jan 07, 2013 57.06 57.34 56.51 57.05 61,971 +0.05(+0.09%)
Jan 04, 2013 56.70 57.15 56.70 57.00 88,096 +0.05(+0.09%)
Jan 03, 2013 56.38 56.98 56.11 56.95 89,901 +0.63(+1.12%)
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.