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 28, 2006 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
Apr 27, 2006 50.56 51.50 50.56 51.00 134,022 +0.10(+0.20%)
Apr 26, 2006 51.48 51.48 50.16 50.90 271,233 -0.11(-0.22%)
Apr 25, 2006 50.86 51.50 50.42 51.01 152,625 +0.21(+0.41%)
Apr 24, 2006 50.85 51.00 50.26 50.80 98,168 +0.05(+0.10%)
Apr 21, 2006 50.55 51.00 50.55 50.75 103,134 -0.14(-0.28%)
Apr 20, 2006 50.50 51.00 50.01 50.89 120,406 +0.39(+0.77%)
Apr 19, 2006 50.75 50.76 50.00 50.50 156,729 -0.29(-0.57%)
Apr 18, 2006 51.56 51.90 50.31 50.79 182,132 -0.70(-1.36%)
Apr 17, 2006 50.56 52.49 50.56 51.49 78,233 +1.09(+2.16%)
Apr 13, 2006 49.50 50.45 49.50 50.40 1,123,849 +0.60(+1.20%)
Apr 12, 2006 49.00 50.25 48.50 49.80 400,360 +0.75(+1.53%)
Apr 11, 2006 48.35 49.85 47.70 49.05 259,770 +0.57(+1.18%)
Apr 10, 2006 47.50 48.88 47.50 48.48 93,904 +1.25(+2.65%)
Apr 07, 2006 47.55 47.98 46.50 47.23 121,867 -0.42(-0.88%)
Apr 06, 2006 47.74 48.34 47.00 47.65 113,474 -0.01(-0.02%)
Apr 05, 2006 47.50 48.93 46.47 47.66 105,732 +0.46(+0.97%)
Apr 04, 2006 46.15 48.19 46.15 47.20 855,608 -0.08(-0.17%)
Apr 03, 2006 45.50 47.49 45.50 47.28 95,600 +1.78(+3.91%)
Mar 31, 2006 45.48 45.90 45.48 45.50 130,820 +0.04(+0.09%)
Mar 30, 2006 45.50 45.69 45.29 45.46 312,818 +0.01(+0.02%)
Mar 29, 2006 45.00 45.50 45.00 45.45 199,979 +0.55(+1.22%)
Mar 28, 2006 44.60 44.98 44.50 44.90 58,902 +0.30(+0.67%)
Mar 27, 2006 44.51 44.89 44.49 44.60 103,460 +0.10(+0.22%)
Mar 24, 2006 44.40 44.60 44.05 44.50 149,107 -0.25(-0.56%)
Mar 21, 2006 45.20 45.38 44.75 44.75 127,510 -0.47(-1.04%)
Mar 20, 2006 45.48 45.50 45.21 45.22 66,122 -0.28(-0.62%)
Mar 17, 2006 45.29 45.70 45.25 45.50 95,191 +0.24(+0.53%)
Mar 16, 2006 45.15 45.95 45.15 45.26 45,379 -0.24(-0.53%)
Mar 15, 2006 45.50 45.85 45.00 45.50 130,556 -0.25(-0.55%)
Mar 14, 2006 44.69 46.00 44.11 45.75 89,041 +1.31(+2.95%)
Mar 13, 2006 44.25 45.10 44.20 44.44 30,151 -0.07(-0.16%)
Mar 10, 2006 45.46 45.50 44.51 44.51 113,515 -0.95(-2.09%)
Mar 09, 2006 45.00 45.95 44.87 45.46 157,864 +0.46(+1.02%)
Mar 08, 2006 44.53 45.00 44.53 45.00 116,027 +0.21(+0.47%)
Mar 07, 2006 42.75 46.00 42.37 44.79 307,549 +1.79(+4.16%)
Mar 06, 2006 41.95 43.00 43.00 43.00 299,200 +1.19(+2.85%)
Mar 03, 2006 41.98 42.25 41.50 41.81 113,297 +0.06(+0.14%)
Mar 02, 2006 41.07 42.50 41.07 41.75 61,514 +0.68(+1.66%)
Mar 01, 2006 39.50 41.75 39.50 41.07 181,770 +2.28(+5.88%)
Feb 28, 2006 38.79 38.90 38.47 38.79 26,501 +0.34(+0.88%)
Feb 27, 2006 38.80 38.80 38.35 38.45 18,419 -0.06(-0.16%)
Feb 24, 2006 38.73 38.73 38.25 38.51 10,855 +0.01(+0.03%)
Feb 23, 2006 38.76 38.80 37.75 38.50 128,663 -0.15(-0.39%)
Feb 22, 2006 38.65 38.90 38.30 38.65 27,232 +0.15(+0.39%)
Feb 21, 2006 38.95 39.00 37.20 38.50 41,475 -0.41(-1.05%)
Feb 17, 2006 39.10 39.39 38.90 38.91 12,479 -0.19(-0.49%)
Feb 15, 2006 38.91 39.41 38.90 39.10 108,892 +0.28(+0.72%)
Feb 14, 2006 38.00 38.99 38.00 38.82 6,735 +0.77(+2.02%)
Feb 13, 2006 39.10 39.60 38.00 38.05 25,088 -1.00(-2.56%)
Feb 10, 2006 39.85 39.85 39.00 39.05 16,665 -0.46(-1.16%)
Feb 09, 2006 39.90 40.00 39.51 39.51 577,625 -0.24(-0.60%)
Feb 08, 2006 40.42 40.44 39.75 39.75 14,035 +2.75(+7.43%)
Feb 07, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 06, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 03, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 02, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Feb 01, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 31, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 30, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 27, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 26, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 25, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 24, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 23, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 20, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 19, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 18, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 17, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 13, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 12, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 11, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 10, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 09, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 06, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 05, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 04, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Jan 03, 2006 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 30, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 29, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 28, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 23, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 22, 2005 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Dec 21, 2005 35.55 37.00 37.00 37.00 24,300 +0.00(+0.00%)
Dec 20, 2005 35.55 37.00 37.00 37.00 24,300 +0.62(+1.70%)
Dec 19, 2005 37.83 38.00 36.38 36.38 15,431 -0.89(-2.39%)
Dec 16, 2005 37.22 37.50 36.76 37.27 64,878 +0.17(+0.46%)
Dec 15, 2005 36.54 37.97 36.49 37.10 606,881 +0.85(+2.34%)
Dec 14, 2005 37.00 37.50 35.99 36.25 338,334 -0.74(-2.00%)
Dec 13, 2005 35.75 37.00 34.55 36.99 18,772 +1.72(+4.88%)
Dec 12, 2005 35.87 35.99 34.63 35.27 19,579 -0.60(-1.67%)
Dec 09, 2005 35.60 36.39 35.05 35.87 117,176 +0.41(+1.16%)
Dec 08, 2005 34.50 35.60 34.04 35.46 66,251 +1.20(+3.50%)
Dec 07, 2005 33.51 34.30 33.51 34.26 90,770 +0.66(+1.96%)
Dec 06, 2005 33.70 34.15 33.45 33.60 16,128 +0.40(+1.20%)
Dec 05, 2005 33.50 34.44 33.00 33.20 113,448 +0.03(+0.09%)
Dec 02, 2005 33.06 33.78 33.00 33.17 500,654 -0.61(-1.81%)
Dec 01, 2005 33.86 34.45 33.61 33.78 52,070 -0.08(-0.24%)
Nov 30, 2005 34.00 35.00 33.56 33.86 30,189 -0.49(-1.43%)
Nov 29, 2005 34.11 34.60 34.00 34.35 7,400 +0.24(+0.70%)
Nov 28, 2005 34.70 34.85 34.10 34.11 8,828 -0.34(-0.99%)
Nov 25, 2005 35.25 35.45 34.45 34.45 26,552 -0.77(-2.19%)
Nov 23, 2005 35.15 35.49 34.89 35.22 15,463 -0.27(-0.76%)
Nov 22, 2005 34.35 35.50 34.25 35.49 31,739 +0.94(+2.72%)
Nov 21, 2005 34.20 34.55 34.20 34.55 4,366 -0.02(-0.06%)
Nov 18, 2005 34.35 34.89 34.26 34.57 12,981 +0.22(+0.64%)
Nov 17, 2005 34.49 34.68 33.83 34.35 18,140 -0.14(-0.41%)
Nov 16, 2005 34.15 34.81 34.15 34.49 18,477 -0.41(-1.17%)
Nov 15, 2005 35.15 35.24 34.49 34.90 8,516 -0.16(-0.46%)
Nov 14, 2005 35.15 35.30 35.06 35.06 35,105 -0.09(-0.26%)
Nov 11, 2005 34.75 35.15 34.35 35.15 7,750 +0.15(+0.43%)
Nov 10, 2005 35.39 35.40 34.75 35.00 16,021 +0.40(+1.16%)
Nov 09, 2005 35.15 35.42 34.44 34.60 29,495 -0.41(-1.17%)
Nov 08, 2005 35.00 35.50 35.00 35.01 18,349 -0.29(-0.82%)
Nov 07, 2005 35.50 35.50 34.84 35.30 20,275 -0.69(-1.92%)
Nov 04, 2005 34.75 35.99 34.75 35.99 40,765 +1.19(+3.42%)
Nov 03, 2005 35.50 35.70 34.48 34.80 49,297 -0.35(-1.00%)
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.