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 (%)
Apr 30, 2013 71.73 72.83 71.53 72.77 58,643 +0.30(+0.41%)
Apr 29, 2013 73.21 73.21 72.14 72.47 87,960 -0.23(-0.32%)
Apr 26, 2013 72.40 73.05 72.18 72.70 93,746 +0.45(+0.62%)
Apr 25, 2013 71.97 72.25 71.48 72.25 90,764 +0.63(+0.88%)
Apr 24, 2013 70.46 71.78 70.46 71.62 99,333 +1.11(+1.57%)
Apr 23, 2013 69.02 70.88 69.02 70.51 130,516 +1.29(+1.86%)
Apr 22, 2013 69.30 69.33 68.94 69.22 71,320 -0.04(-0.06%)
Apr 19, 2013 68.96 69.26 68.70 69.26 77,942 +0.47(+0.68%)
Apr 18, 2013 68.95 68.97 68.35 68.79 56,521 +0.04(+0.06%)
Apr 17, 2013 69.00 69.00 68.26 68.75 59,334 -0.35(-0.51%)
Apr 16, 2013 68.79 69.16 68.03 69.10 59,493 +0.71(+1.04%)
Apr 15, 2013 68.68 68.82 68.23 68.39 91,815 -0.27(-0.39%)
Apr 12, 2013 68.83 69.00 68.41 68.66 35,588 -0.43(-0.62%)
Apr 11, 2013 68.60 69.29 68.60 69.09 30,356 +0.49(+0.71%)
Apr 10, 2013 68.68 69.16 68.11 68.60 98,177 +0.22(+0.32%)
Apr 09, 2013 68.62 68.78 68.22 68.38 80,289 -0.42(-0.61%)
Apr 08, 2013 68.60 68.96 68.15 68.80 82,477 +0.26(+0.38%)
Apr 05, 2013 67.37 68.60 67.37 68.54 103,063 +0.24(+0.35%)
Apr 04, 2013 67.60 68.75 67.60 68.30 80,860 +0.75(+1.11%)
Apr 03, 2013 68.62 68.79 67.41 67.55 125,076 -1.40(-2.03%)
Apr 02, 2013 69.00 69.07 68.55 68.95 71,188 -0.13(-0.19%)
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.