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 (%)
Jun 29, 2007 44.73 44.73 43.68 44.15 822,861 +0.10(+0.23%)
Jun 28, 2007 44.53 44.53 43.87 44.05 260,515 -0.33(-0.74%)
Jun 27, 2007 44.50 45.55 43.93 44.38 68,956 -0.37(-0.83%)
Jun 26, 2007 44.62 45.50 44.33 44.75 127,868 +0.01(+0.02%)
Jun 25, 2007 45.75 45.75 44.52 44.74 96,011 -0.66(-1.45%)
Jun 22, 2007 45.84 46.05 45.40 45.40 205,528 -0.20(-0.44%)
Jun 21, 2007 45.85 46.00 45.20 45.60 72,684 -0.01(-0.02%)
Jun 20, 2007 45.50 45.95 45.14 45.61 151,193 +0.03(+0.07%)
Jun 19, 2007 46.02 46.02 45.01 45.58 154,496 -0.72(-1.56%)
Jun 18, 2007 48.40 48.78 46.22 46.30 112,480 -1.91(-3.96%)
Jun 15, 2007 47.17 48.21 46.66 48.21 381,252 +1.16(+2.47%)
Jun 14, 2007 45.11 49.61 44.12 47.05 1,211,847 +3.15(+7.18%)
Jun 13, 2007 43.95 44.00 43.54 43.90 88,739 +0.24(+0.55%)
Jun 12, 2007 44.02 44.05 43.50 43.66 99,203 +0.04(+0.09%)
Jun 11, 2007 43.67 43.95 43.20 43.62 112,919 +0.27(+0.62%)
Jun 08, 2007 43.77 43.89 43.20 43.35 406,911 -0.18(-0.41%)
Jun 07, 2007 43.92 43.99 43.17 43.53 171,924 -0.22(-0.50%)
Jun 06, 2007 43.80 44.19 43.51 43.75 199,384 +0.23(+0.53%)
Jun 05, 2007 43.56 43.99 43.50 43.52 69,532 -0.07(-0.16%)
Jun 04, 2007 43.87 43.98 43.30 43.59 275,018 -0.21(-0.48%)
Jun 01, 2007 44.28 44.28 43.80 43.80 75,966 -0.51(-1.15%)
May 31, 2007 44.83 45.00 43.87 44.31 282,132 -0.19(-0.43%)
May 30, 2007 43.35 44.64 43.35 44.50 41,976 +1.00(+2.30%)
May 29, 2007 44.72 45.05 43.50 43.50 191,413 +0.30(+0.69%)
May 25, 2007 45.07 45.07 42.51 43.20 165,115 -1.04(-2.35%)
May 24, 2007 45.55 45.75 43.59 44.24 339,001 -1.03(-2.28%)
May 23, 2007 45.28 46.37 45.00 45.27 692,842 +0.62(+1.39%)
May 22, 2007 51.20 51.25 44.65 44.65 1,013,426 -7.23(-13.94%)
May 21, 2007 53.49 53.49 51.85 51.88 82,038 +0.00(+0.00%)
May 18, 2007 53.49 53.49 51.85 51.88 82,038 -1.03(-1.95%)
May 17, 2007 51.99 52.91 51.76 52.91 90,540 +1.34(+2.60%)
May 16, 2007 52.35 52.55 51.57 51.57 248,983 -0.78(-1.49%)
May 15, 2007 52.95 52.95 51.68 52.35 223,592 -0.50(-0.95%)
May 14, 2007 50.90 53.82 50.83 52.85 701,192 +2.10(+4.14%)
May 11, 2007 50.31 50.90 50.31 50.75 49,867 +0.45(+0.89%)
May 10, 2007 50.09 50.41 50.09 50.30 74,222 +0.28(+0.56%)
May 09, 2007 50.00 50.45 49.61 50.02 59,864 -0.28(-0.56%)
May 08, 2007 49.51 50.30 49.49 50.30 231,552 +0.67(+1.35%)
May 07, 2007 50.00 50.00 49.41 49.63 119,961 +0.10(+0.20%)
May 04, 2007 50.00 50.13 49.21 49.53 83,560 -0.27(-0.54%)
May 03, 2007 49.39 50.21 49.25 49.80 329,500 +0.65(+1.32%)
May 02, 2007 48.35 49.50 48.35 49.15 585,388 +0.40(+0.82%)
May 01, 2007 49.25 49.59 48.68 48.75 582,182 -0.77(-1.55%)
Apr 30, 2007 49.56 49.99 49.23 49.52 90,392 +0.04(+0.08%)
Apr 27, 2007 49.51 49.90 49.14 49.48 305,393 -0.49(-0.98%)
Apr 26, 2007 49.41 50.40 49.24 49.97 992,081 +0.51(+1.03%)
Apr 25, 2007 48.25 49.64 48.20 49.46 90,339 +1.01(+2.08%)
Apr 24, 2007 48.01 48.68 48.01 48.45 60,756 +0.45(+0.94%)
Apr 23, 2007 49.17 49.17 47.65 48.00 93,712 -1.18(-2.40%)
Apr 20, 2007 49.05 49.57 48.00 49.18 81,613 +0.44(+0.90%)
Apr 19, 2007 49.10 49.40 48.74 48.74 130,756 -0.51(-1.04%)
Apr 18, 2007 49.10 49.31 49.00 49.25 181,345 -0.11(-0.22%)
Apr 17, 2007 48.79 49.90 48.79 49.36 125,525 +0.36(+0.73%)
Apr 16, 2007 49.75 49.75 48.54 49.00 82,767 -0.78(-1.57%)
Apr 13, 2007 49.26 49.90 49.26 49.78 51,763 +0.29(+0.59%)
Apr 12, 2007 48.75 49.64 48.75 49.49 202,733 +0.64(+1.31%)
Apr 11, 2007 49.50 49.71 48.56 48.85 141,978 -1.00(-2.01%)
Apr 10, 2007 50.10 50.10 49.54 49.85 110,679 -0.01(-0.02%)
Apr 09, 2007 49.89 50.75 49.77 49.86 89,377 -0.03(-0.06%)
Apr 05, 2007 49.00 49.90 49.00 49.89 85,429 +0.74(+1.51%)
Apr 04, 2007 49.00 49.39 48.89 49.15 46,035 +0.25(+0.51%)
Apr 03, 2007 48.15 49.00 48.03 48.90 118,655 +0.40(+0.82%)
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.