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, 2017 68.01 68.07 67.15 67.40 157,175 -0.49(-0.72%)
Apr 27, 2017 70.11 70.18 67.11 67.89 399,439 -2.60(-3.69%)
Apr 26, 2017 70.79 71.09 70.44 70.49 122,687 -0.51(-0.72%)
Apr 25, 2017 70.54 71.68 70.31 71.00 137,218 +0.54(+0.77%)
Apr 24, 2017 70.02 70.60 69.76 70.46 188,008 +0.78(+1.12%)
Apr 21, 2017 70.00 70.00 69.03 69.68 167,237 -0.31(-0.44%)
Apr 20, 2017 69.98 70.05 69.70 69.99 105,314 +0.24(+0.34%)
Apr 19, 2017 70.01 70.01 69.43 69.75 69,723 -0.22(-0.31%)
Apr 18, 2017 69.72 70.01 69.67 69.97 87,588 +0.11(+0.16%)
Apr 17, 2017 69.62 70.05 69.10 69.86 116,471 +0.72(+1.04%)
Apr 13, 2017 69.33 69.75 69.00 69.14 135,751 +0.03(+0.04%)
Apr 12, 2017 69.50 68.77 69.11 96,075 -0.14(-0.20%)
Apr 11, 2017 69.51 69.65 69.01 69.25 102,580 -0.25(-0.36%)
Apr 10, 2017 69.24 69.84 69.03 69.50 103,194 +0.32(+0.46%)
Apr 07, 2017 69.50 69.61 69.01 69.18 68,036 -0.31(-0.45%)
Apr 06, 2017 69.41 69.94 69.12 69.49 97,540 +0.20(+0.29%)
Apr 05, 2017 69.60 69.74 69.23 69.29 182,672 -0.07(-0.10%)
Apr 04, 2017 69.27 69.94 68.74 69.36 143,748 +0.03(+0.04%)
Apr 03, 2017 70.30 70.30 68.40 69.33 185,369 -0.92(-1.31%)
Mar 31, 2017 70.03 70.78 69.92 70.25 135,887 +0.00(+0.00%)
Mar 30, 2017 69.86 71.05 69.83 70.25 141,128 +0.47(+0.67%)
Mar 29, 2017 69.50 69.82 69.39 69.78 134,362 +0.43(+0.62%)
Mar 28, 2017 68.39 69.70 68.33 69.35 114,900 +0.90(+1.31%)
Mar 27, 2017 67.53 68.57 67.46 68.45 162,652 +0.74(+1.09%)
Mar 24, 2017 66.51 67.88 66.51 67.71 108,435 +0.70(+1.04%)
Mar 23, 2017 65.85 67.15 65.08 67.01 207,175 +1.25(+1.90%)
Mar 22, 2017 66.14 66.14 64.98 65.76 210,064 -0.40(-0.60%)
Mar 21, 2017 66.80 67.39 65.87 66.16 229,943 -0.69(-1.03%)
Mar 20, 2017 67.41 67.91 66.59 66.85 202,484 -0.45(-0.67%)
Mar 17, 2017 67.38 67.54 67.00 67.30 168,492 +0.16(+0.24%)
Mar 16, 2017 67.50 67.76 66.98 67.14 155,726 -0.35(-0.52%)
Mar 15, 2017 67.05 67.68 66.53 67.49 154,283 +0.79(+1.18%)
Mar 14, 2017 67.23 67.88 66.44 66.70 266,269 -0.57(-0.85%)
Mar 13, 2017 67.21 67.43 66.85 67.27 135,595 +0.06(+0.09%)
Mar 10, 2017 66.00 67.57 65.94 67.21 231,893 +1.46(+2.22%)
Mar 09, 2017 65.48 66.06 65.17 65.75 181,253 +0.48(+0.74%)
Mar 08, 2017 66.06 66.10 65.13 65.27 186,712 -0.58(-0.88%)
Mar 07, 2017 65.28 66.06 65.00 65.85 237,580 +0.65(+1.00%)
Mar 06, 2017 65.09 65.52 64.96 65.20 263,683 +0.02(+0.03%)
Mar 03, 2017 65.75 65.89 64.92 65.18 196,892 -0.53(-0.81%)
Mar 02, 2017 66.94 67.29 65.71 65.71 325,472 -1.53(-2.28%)
Mar 01, 2017 66.00 67.60 65.62 67.24 428,267 +1.55(+2.36%)
Feb 28, 2017 66.00 66.00 65.38 65.69 473,939 +0.60(+0.92%)
Feb 27, 2017 64.74 66.69 64.40 65.09 929,067 +1.13(+1.77%)
Feb 24, 2017 69.49 70.16 63.52 63.96 818,043 -5.04(-7.30%)
Feb 23, 2017 69.97 69.97 68.63 69.00 123,051 -0.19(-0.27%)
Feb 22, 2017 68.75 69.39 68.16 69.19 91,742 +0.49(+0.71%)
Feb 21, 2017 72.36 72.51 65.72 68.70 276,296 -3.65(-5.04%)
Feb 17, 2017 72.35 72.35 72.35 0 -1.05(-1.43%)
Feb 16, 2017 73.28 73.40 72.12 73.40 45,691 +0.10(+0.14%)
Feb 15, 2017 73.14 73.88 72.66 73.30 66,049 +0.15(+0.21%)
Feb 14, 2017 73.44 73.73 72.33 73.15 75,433 -0.63(-0.85%)
Feb 13, 2017 73.92 74.38 73.48 73.78 45,731 +0.28(+0.38%)
Feb 10, 2017 72.57 74.37 72.57 73.50 63,740 +1.00(+1.38%)
Feb 09, 2017 73.34 73.48 71.69 72.50 104,407 -0.84(-1.15%)
Feb 08, 2017 73.10 73.55 72.57 73.34 76,943 +0.29(+0.40%)
Feb 07, 2017 73.59 74.00 72.51 73.05 52,753 -0.47(-0.64%)
Feb 06, 2017 73.99 74.29 73.25 73.52 73,475 -0.47(-0.64%)
Feb 03, 2017 74.50 75.03 73.75 73.99 70,511 -0.12(-0.16%)
Feb 02, 2017 72.71 74.32 72.20 74.11 137,606 +1.14(+1.56%)
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.