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, 2012 58.44 58.44 58.44 0 +1.39(+2.44%)
Jun 28, 2012 55.27 57.40 55.00 57.05 191,694 -0.20(-0.35%)
Jun 27, 2012 52.07 58.01 52.07 57.25 1,029,586 +12.61(+28.25%)
Jun 26, 2012 44.04 44.79 43.93 44.64 36,803 +0.94(+2.15%)
Jun 25, 2012 43.91 44.34 43.18 43.70 97,519 -0.21(-0.48%)
Jun 22, 2012 44.09 44.36 43.78 43.91 27,539 +0.01(+0.02%)
Jun 21, 2012 43.55 44.83 43.55 43.90 52,374 +0.10(+0.23%)
Jun 20, 2012 43.86 44.05 43.66 43.80 18,572 +0.02(+0.05%)
Jun 19, 2012 43.51 44.35 42.81 43.78 72,122 +0.09(+0.21%)
Jun 18, 2012 43.63 44.18 43.51 43.69 28,209 -0.11(-0.25%)
Jun 15, 2012 43.10 43.80 43.10 43.80 23,874 +0.62(+1.44%)
Jun 14, 2012 43.81 44.16 42.89 43.18 40,642 -0.87(-1.98%)
Jun 13, 2012 44.17 44.18 43.72 44.05 12,010 -0.04(-0.09%)
Jun 12, 2012 44.05 44.55 43.82 44.09 24,704 -0.04(-0.09%)
Jun 11, 2012 44.44 44.61 43.90 44.13 93,531 -0.25(-0.56%)
Jun 08, 2012 44.80 45.27 44.38 44.38 27,640 -0.42(-0.94%)
Jun 07, 2012 44.61 45.39 44.61 44.80 43,612 -0.05(-0.11%)
Jun 06, 2012 43.53 45.00 43.53 44.85 50,689 -0.15(-0.33%)
Jun 05, 2012 44.46 45.00 44.39 45.00 38,334 +0.43(+0.96%)
Jun 04, 2012 43.74 44.57 43.53 44.57 101,505 +0.63(+1.43%)
Jun 02, 2012 42.95 44.43 42.79 43.94 51,955 +0.00(+0.00%)
Jun 01, 2012 42.95 44.43 42.79 43.94 51,955 -0.07(-0.16%)
May 31, 2012 44.38 44.60 43.63 44.01 79,705 -0.52(-1.17%)
May 30, 2012 44.72 44.92 44.39 44.53 33,984 -0.28(-0.62%)
May 29, 2012 44.03 45.00 43.90 44.81 141,646 +0.81(+1.84%)
May 28, 2012 44.03 44.83 44.00 44.00 9,591 -0.41(-0.92%)
May 25, 2012 44.19 44.46 44.01 44.41 27,896 +0.14(+0.32%)
May 24, 2012 44.39 44.62 44.09 44.27 48,225 -0.11(-0.25%)
May 23, 2012 43.98 44.38 43.98 44.38 43,904 +0.32(+0.73%)
May 22, 2012 44.07 44.52 43.96 44.06 76,590 -0.38(-0.86%)
May 18, 2012 44.44 44.44 44.44 0 +0.36(+0.82%)
May 17, 2012 44.48 44.50 44.00 44.08 50,702 -0.01(-0.02%)
May 16, 2012 44.08 44.31 43.84 44.09 43,621 +0.04(+0.09%)
May 15, 2012 43.70 44.29 43.33 44.05 36,932 +0.08(+0.18%)
May 14, 2012 44.39 44.50 43.90 43.97 19,706 -0.65(-1.46%)
May 11, 2012 44.06 44.76 43.96 44.62 54,704 +0.58(+1.32%)
May 10, 2012 43.63 44.10 43.63 44.04 14,231 +0.24(+0.55%)
May 09, 2012 44.01 44.38 43.78 43.80 29,999 -0.40(-0.90%)
May 08, 2012 44.36 44.43 44.00 44.20 93,448 -0.16(-0.36%)
May 07, 2012 44.23 44.36 43.97 44.36 41,789 +0.22(+0.50%)
May 04, 2012 44.04 44.27 43.80 44.14 89,980 +0.16(+0.36%)
May 03, 2012 43.74 44.16 43.17 43.98 99,361 +0.13(+0.30%)
May 02, 2012 43.94 44.76 43.26 43.85 67,529 +0.09(+0.21%)
May 01, 2012 45.07 45.07 43.70 43.76 129,235 -1.10(-2.45%)
Apr 30, 2012 43.78 45.20 43.60 44.86 107,294 +1.18(+2.70%)
Apr 27, 2012 42.62 43.79 42.41 43.68 77,649 +1.02(+2.39%)
Apr 26, 2012 41.37 42.75 41.23 42.66 62,975 +1.44(+3.49%)
Apr 25, 2012 40.25 41.30 40.25 41.22 20,386 +1.07(+2.67%)
Apr 24, 2012 40.99 40.99 39.96 40.15 100,930 -0.92(-2.24%)
Apr 23, 2012 41.01 41.62 41.01 41.07 36,817 -0.13(-0.32%)
Apr 20, 2012 41.01 41.30 41.00 41.20 35,628 +0.16(+0.39%)
Apr 19, 2012 40.38 41.25 40.38 41.04 92,107 +0.43(+1.06%)
Apr 18, 2012 40.85 40.94 40.22 40.61 54,848 -0.35(-0.85%)
Apr 17, 2012 39.98 40.96 39.90 40.96 50,560 +1.02(+2.55%)
Apr 16, 2012 40.28 40.60 39.64 39.94 62,123 -0.59(-1.46%)
Apr 13, 2012 41.23 41.43 40.52 40.53 79,360 -0.80(-1.94%)
Apr 12, 2012 42.97 42.99 41.13 41.33 308,578 -1.68(-3.91%)
Apr 11, 2012 43.70 43.78 42.42 43.01 108,424 -0.58(-1.33%)
Apr 10, 2012 44.82 44.98 43.49 43.59 43,797 -1.23(-2.74%)
Apr 09, 2012 44.93 44.97 44.51 44.82 27,390 -0.24(-0.53%)
Apr 05, 2012 43.96 45.29 43.96 45.06 386,369 +0.87(+1.97%)
Apr 04, 2012 44.44 44.69 43.92 44.19 78,587 -0.69(-1.54%)
Apr 03, 2012 44.48 44.98 44.22 44.88 35,577 +0.87(+1.98%)
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.