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, 2008 41.69 41.69 40.95 41.00 158,745 -0.35(-0.85%)
Apr 29, 2008 41.45 41.45 40.86 41.35 153,550 +0.06(+0.15%)
Apr 28, 2008 41.10 42.09 41.09 41.29 310,005 +0.20(+0.49%)
Apr 25, 2008 41.70 41.76 41.07 41.09 343,862 -0.67(-1.60%)
Apr 24, 2008 41.19 41.78 41.01 41.76 148,485 +0.57(+1.38%)
Apr 23, 2008 41.25 41.70 41.10 41.19 517,916 -0.30(-0.72%)
Apr 22, 2008 43.28 43.28 41.25 41.49 306,272 -0.96(-2.26%)
Apr 21, 2008 43.68 43.80 42.44 42.45 215,356 -1.30(-2.97%)
Apr 18, 2008 43.82 44.10 43.53 43.75 143,545 -0.08(-0.18%)
Apr 17, 2008 43.50 44.16 43.50 43.83 224,778 -0.12(-0.27%)
Apr 16, 2008 43.03 44.00 42.78 43.95 175,606 +0.66(+1.52%)
Apr 15, 2008 44.00 44.00 42.05 43.29 224,961 -0.60(-1.37%)
Apr 14, 2008 42.75 44.64 42.75 43.89 119,305 +0.86(+2.00%)
Apr 11, 2008 42.42 43.53 42.41 43.03 450,618 +0.18(+0.42%)
Apr 10, 2008 43.75 43.76 42.00 42.85 983,896 -4.00(-8.54%)
Apr 09, 2008 46.59 47.00 46.50 46.85 97,791 +0.26(+0.56%)
Apr 08, 2008 46.48 46.90 46.09 46.59 241,941 -0.27(-0.58%)
Apr 07, 2008 46.59 47.16 46.59 46.86 62,639 +0.36(+0.77%)
Apr 04, 2008 46.80 46.80 46.11 46.50 86,945 -0.36(-0.77%)
Apr 03, 2008 46.57 47.20 46.21 46.86 34,542 +0.02(+0.04%)
Apr 02, 2008 46.89 47.19 46.77 46.84 54,460 -0.07(-0.15%)
Apr 01, 2008 46.50 47.15 46.08 46.91 98,184 +0.42(+0.90%)
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%)
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.