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 (%)
May 31, 2006 46.70 46.89 46.13 46.80 159,690 +0.10(+0.21%)
May 30, 2006 46.50 47.39 46.40 46.70 115,997 -0.30(-0.64%)
May 26, 2006 46.46 47.39 46.16 47.00 195,264 +0.50(+1.08%)
May 25, 2006 46.55 47.43 46.30 46.50 125,751 -0.21(-0.45%)
May 24, 2006 46.89 47.74 46.50 46.71 31,833 -0.55(-1.16%)
May 23, 2006 46.65 47.29 46.25 47.26 476,250 +0.66(+1.42%)
May 22, 2006 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
May 19, 2006 47.00 47.27 46.47 46.60 164,635 -0.29(-0.62%)
May 18, 2006 47.10 47.55 46.05 46.89 67,379 -0.26(-0.55%)
May 17, 2006 47.76 47.76 46.99 47.15 116,457 -0.61(-1.28%)
May 16, 2006 47.70 47.77 47.06 47.76 246,239 +0.11(+0.23%)
May 15, 2006 47.45 48.60 47.25 47.65 2,453,662 +0.65(+1.38%)
May 12, 2006 47.04 47.40 45.55 47.00 138,427 -0.40(-0.84%)
May 11, 2006 47.79 48.42 46.80 47.40 113,138 -0.58(-1.21%)
May 10, 2006 49.00 49.20 47.98 47.98 162,873 -1.04(-2.12%)
May 09, 2006 49.17 49.67 49.02 49.02 24,256 -0.16(-0.33%)
May 08, 2006 49.56 49.76 48.60 49.18 37,871 -0.82(-1.64%)
May 05, 2006 49.95 50.00 49.30 50.00 40,833 +0.06(+0.12%)
May 04, 2006 50.05 50.45 49.50 49.94 97,069 -0.11(-0.22%)
May 03, 2006 51.00 51.20 49.88 50.05 226,217 -0.75(-1.48%)
May 02, 2006 50.84 51.00 50.70 50.80 136,839 +0.01(+0.02%)
May 01, 2006 50.15 51.00 50.15 50.79 173,631 -0.21(-0.41%)
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%)
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.