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 (%)
Oct 06, 2017 70.73 70.73 70.73 0 +1.98(+2.88%)
Oct 05, 2017 68.28 69.08 68.20 68.75 425,796 +0.65(+0.95%)
Oct 04, 2017 66.72 68.79 66.60 68.10 2,183,147 +1.50(+2.25%)
Oct 03, 2017 68.85 68.86 66.32 66.60 892,991 -2.20(-3.20%)
Oct 02, 2017 71.00 71.25 68.35 68.80 317,060 -2.18(-3.07%)
Sep 29, 2017 70.57 72.41 70.20 70.98 285,418 +0.84(+1.20%)
Sep 28, 2017 71.08 71.08 70.00 70.14 62,552 -0.97(-1.36%)
Sep 27, 2017 71.28 71.36 70.88 71.11 73,227 -0.17(-0.24%)
Sep 26, 2017 71.24 71.49 71.08 71.28 186,528 +0.06(+0.08%)
Sep 25, 2017 70.60 71.35 69.93 71.22 104,581 +0.50(+0.71%)
Sep 22, 2017 70.16 71.00 70.14 70.72 120,956 +0.43(+0.61%)
Sep 21, 2017 69.38 70.55 69.33 70.29 122,343 +1.17(+1.69%)
Sep 20, 2017 68.77 69.32 68.32 69.12 112,570 +0.35(+0.51%)
Sep 19, 2017 68.69 69.35 68.66 68.77 102,013 -0.02(-0.03%)
Sep 18, 2017 67.85 68.88 67.28 68.79 91,114 +0.97(+1.43%)
Sep 15, 2017 68.65 68.65 67.74 67.82 223,549 -0.86(-1.25%)
Sep 14, 2017 68.46 68.99 68.42 68.68 99,163 -0.13(-0.19%)
Sep 13, 2017 68.99 69.25 68.73 68.81 58,192 -0.18(-0.26%)
Sep 12, 2017 68.60 69.39 68.52 68.99 91,737 +0.34(+0.50%)
Sep 11, 2017 69.43 69.78 68.56 68.65 77,147 -0.49(-0.71%)
Sep 08, 2017 69.25 69.67 68.56 69.14 58,019 -0.26(-0.37%)
Sep 07, 2017 69.31 69.70 69.10 69.40 87,152 +0.09(+0.13%)
Sep 06, 2017 69.21 69.67 68.59 69.31 126,611 +0.18(+0.26%)
Sep 05, 2017 68.75 69.91 68.36 69.13 97,351 +0.41(+0.60%)
Sep 01, 2017 68.91 69.36 68.19 68.72 91,825 +0.01(+0.01%)
Aug 31, 2017 68.34 68.84 67.95 68.71 92,821 +0.68(+1.00%)
Aug 30, 2017 68.49 68.55 67.74 68.03 87,758 -0.62(-0.90%)
Aug 29, 2017 65.35 68.73 65.35 68.65 149,474 +3.30(+5.05%)
Aug 28, 2017 65.09 66.04 64.71 65.35 57,055 -0.10(-0.15%)
Aug 25, 2017 65.92 66.18 65.09 65.45 90,304 -0.35(-0.53%)
Aug 24, 2017 67.27 67.27 65.01 65.80 208,066 -1.47(-2.19%)
Aug 23, 2017 67.41 68.10 66.95 67.27 98,352 -0.45(-0.66%)
Aug 22, 2017 67.46 67.96 67.04 67.72 50,612 +0.26(+0.39%)
Aug 21, 2017 67.09 67.65 66.73 67.46 54,236 +0.14(+0.21%)
Aug 18, 2017 68.25 68.39 67.27 67.32 86,218 -1.18(-1.72%)
Aug 17, 2017 68.20 68.80 68.00 68.50 91,172 -0.13(-0.19%)
Aug 16, 2017 69.08 69.23 68.40 68.63 109,493 -0.12(-0.17%)
Aug 15, 2017 69.28 69.29 68.41 68.75 43,842 -0.18(-0.26%)
Aug 14, 2017 69.12 69.88 68.86 68.93 64,335 -0.02(-0.03%)
Aug 11, 2017 69.05 69.15 68.40 68.95 77,013 -0.20(-0.29%)
Aug 10, 2017 69.82 69.85 68.40 69.15 84,910 -0.80(-1.14%)
Aug 09, 2017 70.27 70.62 69.82 69.95 137,019 -0.62(-0.88%)
Aug 08, 2017 71.48 71.50 70.52 70.57 121,272 -0.55(-0.77%)
Aug 04, 2017 70.04 71.13 69.75 71.12 135,134 +1.25(+1.79%)
Aug 03, 2017 70.49 70.93 69.73 69.87 95,015 -0.82(-1.16%)
Aug 02, 2017 70.66 70.87 70.11 70.69 131,327 -0.20(-0.28%)
Aug 01, 2017 71.04 71.35 70.12 70.89 155,696 +0.18(+0.25%)
Jul 31, 2017 69.58 70.95 68.29 70.71 338,351 +1.82(+2.64%)
Jul 28, 2017 65.09 69.90 64.18 68.89 472,628 +5.35(+8.42%)
Jul 27, 2017 64.89 64.89 63.41 63.54 122,931 -1.19(-1.84%)
Jul 26, 2017 65.35 65.55 64.45 64.73 177,679 -0.41(-0.63%)
Jul 25, 2017 64.97 65.55 64.43 65.14 114,249 +0.39(+0.60%)
Jul 24, 2017 65.32 65.49 64.52 64.75 151,045 -0.54(-0.83%)
Jul 21, 2017 65.64 66.03 65.23 65.29 116,882 -0.32(-0.49%)
Jul 20, 2017 66.00 65.30 65.61 90,926 -0.39(-0.59%)
Jul 19, 2017 65.80 66.62 65.80 66.00 123,482 +0.45(+0.69%)
Jul 18, 2017 65.59 65.88 64.82 65.55 105,958 -0.27(-0.41%)
Jul 17, 2017 66.24 66.33 65.62 65.82 97,099 -0.43(-0.65%)
Jul 14, 2017 66.38 66.59 66.24 66.25 75,969 -0.01(-0.02%)
Jul 13, 2017 65.93 66.66 65.23 66.26 136,587 -0.18(-0.27%)
Jul 12, 2017 66.96 67.40 66.14 66.44 96,360 -0.46(-0.69%)
Jul 11, 2017 67.08 67.17 66.59 66.90 88,237 -0.41(-0.61%)
Jul 10, 2017 66.72 67.51 66.45 67.31 117,475 +0.71(+1.07%)
Jul 07, 2017 66.25 66.66 65.56 66.60 93,729 +0.23(+0.35%)
Jul 06, 2017 67.35 67.35 66.24 66.37 95,343 -1.05(-1.56%)
Jul 05, 2017 67.91 68.42 67.34 67.42 101,894 -0.41(-0.60%)
Jul 04, 2017 67.47 68.23 67.32 67.83 31,695 +0.35(+0.52%)
Jul 03, 2017 67.48 67.48 67.48 67.48 0 +0.00(+0.00%)
Jun 30, 2017 68.29 68.32 67.08 67.48 214,333 -0.77(-1.13%)
Jun 29, 2017 68.85 69.00 68.25 68.25 154,904 -0.75(-1.09%)
Jun 28, 2017 66.42 69.98 66.35 69.00 446,324 +3.30(+5.02%)
Jun 27, 2017 65.97 66.33 65.66 65.70 185,160 -0.18(-0.27%)
Jun 26, 2017 64.11 66.12 64.11 65.88 164,199 +1.77(+2.76%)
Jun 23, 2017 64.42 64.42 63.79 64.11 242,169 -0.35(-0.54%)
Jun 22, 2017 63.71 64.84 63.43 64.46 60,191 +0.85(+1.34%)
Jun 21, 2017 64.01 64.32 63.48 63.61 112,786 -0.40(-0.62%)
Jun 20, 2017 63.28 64.02 63.08 64.01 106,704 +0.65(+1.03%)
Jun 19, 2017 62.78 63.53 62.50 63.36 86,831 +0.58(+0.92%)
Jun 16, 2017 63.02 63.04 62.46 62.78 127,747 +0.06(+0.10%)
Jun 15, 2017 63.40 63.40 62.67 62.72 138,812 -0.86(-1.35%)
Jun 14, 2017 63.65 64.01 63.50 63.58 147,476 -0.50(-0.78%)
Jun 13, 2017 63.01 64.16 63.00 64.08 94,074 +0.98(+1.55%)
Jun 12, 2017 63.08 63.86 62.92 63.10 76,958 -0.15(-0.24%)
Jun 09, 2017 62.95 63.49 62.55 63.25 83,136 +0.45(+0.72%)
Jun 08, 2017 63.53 63.53 62.40 62.80 101,901 -0.62(-0.98%)
Jun 07, 2017 63.50 63.67 62.93 63.42 78,355 +0.11(+0.17%)
Jun 06, 2017 63.80 63.90 62.80 63.31 158,516 -0.52(-0.81%)
Jun 05, 2017 63.61 63.91 63.46 63.83 85,368 +0.18(+0.28%)
Jun 02, 2017 64.01 64.01 63.42 63.65 115,578 -0.28(-0.44%)
Jun 01, 2017 62.73 64.19 62.73 63.93 284,015 +1.23(+1.96%)
May 31, 2017 62.81 62.91 62.20 62.70 126,351 +0.00(+0.00%)
May 30, 2017 62.70 62.91 62.20 62.70 234,886 +0.00(+0.00%)
May 29, 2017 62.76 63.40 62.63 62.70 54,193 -0.15(-0.24%)
May 26, 2017 63.09 63.36 62.66 62.85 136,007 -0.04(-0.06%)
May 25, 2017 62.90 63.17 62.60 62.89 80,349 +0.12(+0.19%)
May 24, 2017 62.96 62.96 62.44 62.77 160,092 +0.07(+0.11%)
May 23, 2017 63.06 63.28 62.50 62.70 144,352 -0.20(-0.32%)
May 19, 2017 62.92 63.01 62.68 62.90 104,328 +0.16(+0.26%)
May 18, 2017 63.01 63.03 62.50 62.74 198,240 -0.18(-0.29%)
May 17, 2017 64.74 64.74 61.80 62.92 312,395 -1.87(-2.89%)
May 16, 2017 65.70 66.11 64.43 64.79 206,033 -0.75(-1.14%)
May 15, 2017 65.30 65.70 65.14 65.54 125,295 +0.24(+0.37%)
May 12, 2017 65.54 65.80 65.06 65.30 189,948 -0.51(-0.77%)
May 11, 2017 66.00 66.15 65.65 65.81 130,499 -0.22(-0.33%)
May 10, 2017 66.34 66.34 65.95 66.03 212,395 -0.30(-0.45%)
May 09, 2017 66.01 66.72 66.01 66.33 130,034 +0.29(+0.44%)
May 08, 2017 65.76 66.43 65.50 66.04 205,219 +0.41(+0.62%)
May 05, 2017 65.08 65.92 64.80 65.63 213,847 +0.70(+1.08%)
May 04, 2017 64.60 65.10 63.90 64.93 218,260 +0.52(+0.81%)
May 03, 2017 65.60 65.60 63.90 64.41 470,457 -2.39(-3.58%)
May 02, 2017 66.61 67.25 66.07 66.80 224,524 +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.