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, 2013 69.85 70.19 69.51 69.73 336,887 -0.34(-0.49%)
May 30, 2013 69.79 70.21 69.53 70.07 70,974 +0.39(+0.56%)
May 29, 2013 69.63 70.04 69.50 69.68 56,652 -0.12(-0.17%)
May 28, 2013 68.44 70.10 68.44 69.80 79,832 +1.14(+1.66%)
May 27, 2013 68.07 69.16 68.07 68.66 11,002 +0.58(+0.85%)
May 24, 2013 68.15 69.40 67.80 68.08 61,614 -0.23(-0.34%)
May 23, 2013 68.00 68.33 68.00 68.31 64,485 +0.16(+0.23%)
May 22, 2013 68.60 68.65 67.70 68.15 88,788 -0.43(-0.63%)
May 21, 2013 67.32 68.98 67.22 68.58 98,403 +1.26(+1.87%)
May 17, 2013 67.32 67.32 67.32 0 -0.59(-0.87%)
May 16, 2013 67.84 69.57 67.59 67.91 44,368 -0.09(-0.13%)
May 15, 2013 69.73 69.73 67.64 68.00 92,835 -2.00(-2.86%)
May 13, 2013 71.54 71.54 70.00 70.00 85,098 -1.36(-1.91%)
May 10, 2013 71.12 71.45 70.70 71.36 32,573 +0.15(+0.21%)
May 09, 2013 71.50 71.93 71.00 71.21 43,756 -0.07(-0.10%)
May 08, 2013 71.42 71.76 71.00 71.28 53,608 -0.16(-0.22%)
May 07, 2013 71.26 71.57 70.95 71.44 80,300 +0.22(+0.31%)
May 06, 2013 71.42 72.02 70.86 71.22 203,982 -0.10(-0.14%)
May 03, 2013 73.87 73.87 70.38 71.32 142,820 -1.52(-2.09%)
May 02, 2013 72.70 73.70 71.88 72.84 69,144 +0.14(+0.19%)
May 01, 2013 72.50 72.93 72.13 72.70 39,951 -0.07(-0.10%)
Apr 30, 2013 71.73 72.83 71.53 72.77 58,643 +0.30(+0.41%)
Apr 29, 2013 73.21 73.21 72.14 72.47 87,960 -0.23(-0.32%)
Apr 26, 2013 72.40 73.05 72.18 72.70 93,746 +0.45(+0.62%)
Apr 25, 2013 71.97 72.25 71.48 72.25 90,764 +0.63(+0.88%)
Apr 24, 2013 70.46 71.78 70.46 71.62 99,333 +1.11(+1.57%)
Apr 23, 2013 69.02 70.88 69.02 70.51 130,516 +1.29(+1.86%)
Apr 22, 2013 69.30 69.33 68.94 69.22 71,320 -0.04(-0.06%)
Apr 19, 2013 68.96 69.26 68.70 69.26 77,942 +0.47(+0.68%)
Apr 18, 2013 68.95 68.97 68.35 68.79 56,521 +0.04(+0.06%)
Apr 17, 2013 69.00 69.00 68.26 68.75 59,334 -0.35(-0.51%)
Apr 16, 2013 68.79 69.16 68.03 69.10 59,493 +0.71(+1.04%)
Apr 15, 2013 68.68 68.82 68.23 68.39 91,815 -0.27(-0.39%)
Apr 12, 2013 68.83 69.00 68.41 68.66 35,588 -0.43(-0.62%)
Apr 11, 2013 68.60 69.29 68.60 69.09 30,356 +0.49(+0.71%)
Apr 10, 2013 68.68 69.16 68.11 68.60 98,177 +0.22(+0.32%)
Apr 09, 2013 68.62 68.78 68.22 68.38 80,289 -0.42(-0.61%)
Apr 08, 2013 68.60 68.96 68.15 68.80 82,477 +0.26(+0.38%)
Apr 05, 2013 67.37 68.60 67.37 68.54 103,063 +0.24(+0.35%)
Apr 04, 2013 67.60 68.75 67.60 68.30 80,860 +0.75(+1.11%)
Apr 03, 2013 68.62 68.79 67.41 67.55 125,076 -1.40(-2.03%)
Apr 02, 2013 69.00 69.07 68.55 68.95 71,188 -0.13(-0.19%)
Apr 01, 2013 69.60 69.73 68.80 69.08 78,365 -0.42(-0.60%)
Mar 28, 2013 69.50 69.50 69.50 0 +0.70(+1.02%)
Mar 27, 2013 68.62 69.09 68.55 68.80 110,426 -0.03(-0.04%)
Mar 26, 2013 68.99 69.00 68.64 68.83 104,933 -0.17(-0.25%)
Mar 25, 2013 68.93 69.16 68.55 69.00 80,332 +0.40(+0.58%)
Mar 22, 2013 69.49 69.59 68.53 68.60 86,372 -0.79(-1.14%)
Mar 21, 2013 69.43 69.58 69.27 69.39 97,399 -0.06(-0.09%)
Mar 20, 2013 69.32 69.45 69.13 69.45 76,856 +0.46(+0.67%)
Mar 19, 2013 69.47 69.47 68.65 68.99 91,926 -0.30(-0.43%)
Mar 18, 2013 69.19 69.59 69.12 69.29 49,477 -0.30(-0.43%)
Mar 15, 2013 69.50 69.59 68.58 69.59 136,761 +0.21(+0.30%)
Mar 14, 2013 69.30 69.60 69.09 69.38 83,001 +0.27(+0.39%)
Mar 13, 2013 69.80 69.84 68.00 69.11 121,893 -1.03(-1.47%)
Mar 12, 2013 70.20 70.45 70.00 70.14 218,913 -0.02(-0.03%)
Mar 11, 2013 69.79 70.18 69.65 70.16 454,235 +0.46(+0.66%)
Mar 08, 2013 69.60 70.02 69.40 69.70 333,389 -3.07(-4.22%)
Mar 07, 2013 73.92 73.92 72.66 72.77 65,329 -0.23(-0.32%)
Mar 06, 2013 73.20 75.00 72.40 73.00 134,715 -0.17(-0.23%)
Mar 05, 2013 70.25 73.57 70.19 73.17 105,971 +2.92(+4.16%)
Mar 04, 2013 70.80 70.80 70.00 70.25 93,786 -0.75(-1.06%)
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.