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 30, 2011 54.77 55.14 53.61 54.64 58,188 -0.10(-0.18%)
Jun 29, 2011 52.81 54.74 52.71 54.74 23,124 +2.08(+3.95%)
Jun 28, 2011 52.50 53.45 52.27 52.66 89,331 +0.16(+0.30%)
Jun 27, 2011 52.39 52.91 51.80 52.50 70,847 +0.00(+0.00%)
Jun 24, 2011 53.31 53.38 52.26 52.50 30,377 -0.80(-1.50%)
Jun 23, 2011 53.30 53.58 53.25 53.30 64,611 -0.70(-1.30%)
Jun 22, 2011 54.64 54.75 53.84 54.00 106,056 -0.64(-1.17%)
Jun 21, 2011 54.33 54.82 54.29 54.64 12,388 +0.41(+0.76%)
Jun 20, 2011 55.00 54.71 54.23 54.23 92,013 -0.98(-1.78%)
Jun 17, 2011 55.82 55.89 55.00 55.21 123,677 -0.61(-1.09%)
Jun 16, 2011 56.45 56.69 55.79 55.82 41,166 -0.40(-0.71%)
Jun 15, 2011 56.41 56.75 56.00 56.22 44,560 -0.38(-0.67%)
Jun 14, 2011 55.83 56.60 55.35 56.60 43,450 +0.84(+1.51%)
Jun 13, 2011 56.26 56.50 55.76 55.76 50,155 -0.77(-1.36%)
Jun 10, 2011 56.45 56.89 56.10 56.53 52,402 -0.17(-0.30%)
Jun 09, 2011 56.17 56.75 56.13 56.70 34,793 +0.43(+0.76%)
Jun 08, 2011 56.88 56.88 55.93 56.27 122,934 -0.84(-1.47%)
Jun 07, 2011 56.62 57.56 56.62 57.11 132,866 +0.33(+0.58%)
Jun 06, 2011 56.99 57.19 56.63 56.78 59,936 -0.23(-0.40%)
Jun 03, 2011 56.78 57.26 56.49 57.01 56,994 +1.35(+2.43%)
May 24, 2011 56.50 56.50 55.66 55.66 57,109 -0.91(-1.61%)
May 20, 2011 56.25 56.80 56.25 56.57 54,817 +0.12(+0.21%)
May 19, 2011 56.99 56.99 56.28 56.45 44,747 -0.35(-0.62%)
May 18, 2011 56.70 57.13 56.70 56.80 38,054 +0.44(+0.78%)
May 17, 2011 57.16 57.16 56.30 56.36 214,608 -0.64(-1.12%)
May 16, 2011 57.02 57.63 57.00 57.00 145,008 -0.92(-1.59%)
May 13, 2011 56.76 57.92 56.75 57.92 131,671 +1.12(+1.97%)
May 12, 2011 57.42 57.50 56.63 56.80 71,623 -0.76(-1.32%)
May 11, 2011 56.70 57.56 56.34 57.56 57,311 +0.81(+1.43%)
May 10, 2011 57.00 57.00 56.58 56.75 23,278 -0.31(-0.54%)
May 09, 2011 55.02 57.23 55.02 57.06 78,762 +1.75(+3.16%)
May 06, 2011 56.50 56.50 55.20 55.31 44,938 -1.07(-1.90%)
May 05, 2011 57.00 57.01 56.11 56.38 160,287 -0.77(-1.35%)
May 04, 2011 57.89 58.73 56.92 57.15 100,440 -0.45(-0.78%)
May 03, 2011 56.99 57.71 56.82 57.60 34,769 +0.55(+0.96%)
May 02, 2011 56.74 57.10 57.03 57.05 71,028 +0.04(+0.07%)
Apr 29, 2011 54.91 57.09 54.91 57.01 116,441 +2.10(+3.82%)
Apr 28, 2011 54.13 54.99 53.92 54.91 92,074 +0.76(+1.40%)
Apr 27, 2011 54.99 54.99 54.15 54.15 68,725 -0.72(-1.31%)
Apr 26, 2011 54.91 55.34 54.69 54.87 48,987 -0.23(-0.42%)
Apr 25, 2011 55.51 55.75 54.99 55.10 37,199 -0.56(-1.01%)
Apr 21, 2011 56.15 56.40 55.60 55.66 29,736 -0.43(-0.77%)
Apr 20, 2011 56.31 56.49 56.05 56.09 72,288 +0.12(+0.21%)
Apr 19, 2011 56.50 56.50 55.97 55.97 45,591 -0.53(-0.94%)
Apr 18, 2011 55.64 56.50 55.63 56.50 83,766 +0.75(+1.35%)
Apr 15, 2011 55.78 55.89 55.50 55.75 15,821 +0.15(+0.27%)
Apr 14, 2011 56.07 56.10 55.17 55.60 70,118 -0.70(-1.24%)
Apr 13, 2011 55.00 56.30 55.00 56.30 96,810 +1.45(+2.64%)
Apr 12, 2011 54.90 55.24 54.38 54.85 55,292 -0.05(-0.09%)
Apr 11, 2011 54.51 55.11 54.30 54.90 43,194 +0.53(+0.97%)
Apr 08, 2011 53.65 54.50 53.57 54.37 72,441 +0.72(+1.34%)
Apr 07, 2011 54.00 54.31 53.22 53.65 54,767 -0.52(-0.96%)
Apr 06, 2011 53.28 54.60 53.00 54.17 499,031 +1.17(+2.21%)
Apr 05, 2011 52.81 53.10 52.60 53.00 323,632 +0.19(+0.36%)
Apr 04, 2011 53.00 53.00 52.45 52.81 54,558 -0.10(-0.19%)
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.