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, 2015 91.27 91.27 91.27 0 +0.37(+0.41%)
Jun 29, 2015 91.61 92.21 90.28 90.90 46,754 -1.27(-1.38%)
Jun 26, 2015 91.95 93.05 91.95 92.17 24,360 -0.30(-0.32%)
Jun 25, 2015 92.20 92.61 91.86 92.47 57,584 +0.16(+0.17%)
Jun 24, 2015 91.57 92.72 91.29 92.31 44,698 +0.16(+0.17%)
Jun 23, 2015 92.90 93.00 91.14 92.15 45,321 -0.52(-0.56%)
Jun 22, 2015 91.70 92.75 91.70 92.67 37,992 +1.43(+1.57%)
Jun 19, 2015 91.66 91.91 91.21 91.24 80,071 -0.72(-0.78%)
Jun 18, 2015 92.39 93.21 91.23 91.96 97,759 -0.54(-0.58%)
Jun 17, 2015 94.34 94.34 92.43 92.50 43,475 -1.49(-1.59%)
Jun 16, 2015 94.25 95.21 94.00 93.99 21,283 -0.92(-0.97%)
Jun 15, 2015 94.28 95.15 94.06 94.91 34,794 +0.48(+0.51%)
Jun 12, 2015 95.67 95.69 93.91 94.43 46,209 -0.72(-0.76%)
Jun 11, 2015 96.90 97.33 95.03 95.15 24,376 -1.75(-1.81%)
Jun 10, 2015 97.15 97.19 96.00 96.90 51,957 -0.63(-0.65%)
Jun 09, 2015 97.51 97.78 96.90 97.53 41,703 -0.03(-0.03%)
Jun 08, 2015 97.70 97.96 96.76 97.56 43,652 -0.27(-0.28%)
Jun 05, 2015 96.19 98.50 96.19 97.83 23,759 +0.98(+1.01%)
Jun 04, 2015 98.69 98.69 96.52 96.85 22,988 -2.05(-2.07%)
Jun 03, 2015 98.47 99.00 98.01 98.90 52,900 +0.67(+0.68%)
Jun 02, 2015 98.26 99.00 98.08 98.23 28,761 -0.75(-0.76%)
Jun 01, 2015 98.00 99.36 97.51 98.98 74,187 +1.09(+1.11%)
May 29, 2015 98.00 98.78 97.27 97.89 50,510 -0.08(-0.08%)
May 28, 2015 97.64 98.50 97.58 97.97 45,037 +0.05(+0.05%)
May 27, 2015 97.00 98.02 96.20 97.92 55,585 +0.92(+0.95%)
May 26, 2015 98.75 98.90 96.75 97.00 67,653 -1.63(-1.65%)
May 25, 2015 99.76 99.76 98.06 98.63 14,072 -0.90(-0.90%)
May 22, 2015 99.83 99.85 98.33 99.53 28,995 -0.25(-0.25%)
May 21, 2015 99.78 99.94 99.44 99.78 56,157 +0.17(+0.17%)
May 20, 2015 100.00 100.00 99.61 99.61 45,603 -0.39(-0.39%)
May 19, 2015 100.10 100.10 99.82 100.00 38,964 +0.30(+0.30%)
May 15, 2015 99.70 99.70 99.70 0 -0.10(-0.10%)
May 14, 2015 100.42 100.42 98.96 99.80 31,212 -0.20(-0.20%)
May 13, 2015 99.90 100.63 99.70 100.00 75,536 +0.30(+0.30%)
May 12, 2015 99.48 100.51 98.54 99.70 64,339 +0.72(+0.73%)
May 11, 2015 99.40 100.10 98.45 98.98 45,188 -0.52(-0.52%)
May 08, 2015 99.18 100.00 98.51 99.50 90,847 +0.73(+0.74%)
May 07, 2015 96.05 99.36 95.90 98.77 149,436 +2.94(+3.07%)
May 06, 2015 95.41 95.68 94.10 95.83 55,832 +0.85(+0.89%)
May 05, 2015 95.46 95.46 93.68 94.98 101,523 -0.73(-0.76%)
May 04, 2015 96.77 96.77 95.57 95.71 93,075 -0.19(-0.20%)
May 01, 2015 95.00 96.02 94.01 95.90 57,999 +0.12(+0.13%)
Apr 30, 2015 96.87 96.87 95.18 95.78 58,476 -0.46(-0.48%)
Apr 29, 2015 96.18 96.72 96.01 96.24 89,780 +0.01(+0.01%)
Apr 28, 2015 96.50 97.00 95.83 96.23 63,707 -0.16(-0.17%)
Apr 27, 2015 97.80 97.80 96.21 96.39 47,249 -1.08(-1.11%)
Apr 24, 2015 97.41 97.93 97.03 97.47 46,518 -0.22(-0.23%)
Apr 23, 2015 97.55 98.04 96.75 97.69 47,886 +0.59(+0.61%)
Apr 22, 2015 97.85 97.85 96.75 97.10 41,382 -0.40(-0.41%)
Apr 21, 2015 97.90 98.50 97.31 97.50 46,305 -0.37(-0.38%)
Apr 20, 2015 98.09 98.64 97.69 97.87 39,905 +0.01(+0.01%)
Apr 17, 2015 97.96 98.08 97.12 97.86 36,063 -0.02(-0.02%)
Apr 16, 2015 97.69 98.25 97.61 97.88 38,482 -0.28(-0.29%)
Apr 15, 2015 96.96 98.64 96.38 98.16 143,515 +1.16(+1.20%)
Apr 14, 2015 97.27 97.30 96.61 97.00 25,786 -0.19(-0.20%)
Apr 13, 2015 97.45 97.49 96.70 97.19 39,961 +0.31(+0.32%)
Apr 10, 2015 97.90 97.90 96.84 96.88 53,019 -1.13(-1.15%)
Apr 09, 2015 99.09 99.54 97.58 98.01 33,633 -1.05(-1.06%)
Apr 08, 2015 98.77 99.32 98.41 99.06 48,599 +0.28(+0.28%)
Apr 07, 2015 98.13 98.15 98.13 98.78 32,805 +0.49(+0.50%)
Apr 06, 2015 98.11 98.94 97.52 98.29 31,914 +0.36(+0.37%)
Apr 02, 2015 97.93 97.93 97.93 0 +0.05(+0.05%)
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.