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, 2017 68.29 68.32 67.08 67.48 214,333 -0.77(-1.13%)
Jun 29, 2017 68.85 69.00 68.25 68.25 154,904 -0.75(-1.09%)
Jun 28, 2017 66.42 69.98 66.35 69.00 446,324 +3.30(+5.02%)
Jun 27, 2017 65.97 66.33 65.66 65.70 185,160 -0.18(-0.27%)
Jun 26, 2017 64.11 66.12 64.11 65.88 164,199 +1.77(+2.76%)
Jun 23, 2017 64.42 64.42 63.79 64.11 242,169 -0.35(-0.54%)
Jun 22, 2017 63.71 64.84 63.43 64.46 60,191 +0.85(+1.34%)
Jun 21, 2017 64.01 64.32 63.48 63.61 112,786 -0.40(-0.62%)
Jun 20, 2017 63.28 64.02 63.08 64.01 106,704 +0.65(+1.03%)
Jun 19, 2017 62.78 63.53 62.50 63.36 86,831 +0.58(+0.92%)
Jun 16, 2017 63.02 63.04 62.46 62.78 127,747 +0.06(+0.10%)
Jun 15, 2017 63.40 63.40 62.67 62.72 138,812 -0.86(-1.35%)
Jun 14, 2017 63.65 64.01 63.50 63.58 147,476 -0.50(-0.78%)
Jun 13, 2017 63.01 64.16 63.00 64.08 94,074 +0.98(+1.55%)
Jun 12, 2017 63.08 63.86 62.92 63.10 76,958 -0.15(-0.24%)
Jun 09, 2017 62.95 63.49 62.55 63.25 83,136 +0.45(+0.72%)
Jun 08, 2017 63.53 63.53 62.40 62.80 101,901 -0.62(-0.98%)
Jun 07, 2017 63.50 63.67 62.93 63.42 78,355 +0.11(+0.17%)
Jun 06, 2017 63.80 63.90 62.80 63.31 158,516 -0.52(-0.81%)
Jun 05, 2017 63.61 63.91 63.46 63.83 85,368 +0.18(+0.28%)
Jun 02, 2017 64.01 64.01 63.42 63.65 115,578 -0.28(-0.44%)
Jun 01, 2017 62.73 64.19 62.73 63.93 284,015 +1.23(+1.96%)
May 31, 2017 62.81 62.91 62.20 62.70 126,351 +0.00(+0.00%)
May 30, 2017 62.70 62.91 62.20 62.70 234,886 +0.00(+0.00%)
May 29, 2017 62.76 63.40 62.63 62.70 54,193 -0.15(-0.24%)
May 26, 2017 63.09 63.36 62.66 62.85 136,007 -0.04(-0.06%)
May 25, 2017 62.90 63.17 62.60 62.89 80,349 +0.12(+0.19%)
May 24, 2017 62.96 62.96 62.44 62.77 160,092 +0.07(+0.11%)
May 23, 2017 63.06 63.28 62.50 62.70 144,352 -0.20(-0.32%)
May 19, 2017 62.92 63.01 62.68 62.90 104,328 +0.16(+0.26%)
May 18, 2017 63.01 63.03 62.50 62.74 198,240 -0.18(-0.29%)
May 17, 2017 64.74 64.74 61.80 62.92 312,395 -1.87(-2.89%)
May 16, 2017 65.70 66.11 64.43 64.79 206,033 -0.75(-1.14%)
May 15, 2017 65.30 65.70 65.14 65.54 125,295 +0.24(+0.37%)
May 12, 2017 65.54 65.80 65.06 65.30 189,948 -0.51(-0.77%)
May 11, 2017 66.00 66.15 65.65 65.81 130,499 -0.22(-0.33%)
May 10, 2017 66.34 66.34 65.95 66.03 212,395 -0.30(-0.45%)
May 09, 2017 66.01 66.72 66.01 66.33 130,034 +0.29(+0.44%)
May 08, 2017 65.76 66.43 65.50 66.04 205,219 +0.41(+0.62%)
May 05, 2017 65.08 65.92 64.80 65.63 213,847 +0.70(+1.08%)
May 04, 2017 64.60 65.10 63.90 64.93 218,260 +0.52(+0.81%)
May 03, 2017 65.60 65.60 63.90 64.41 470,457 -2.39(-3.58%)
May 02, 2017 66.61 67.25 66.07 66.80 224,524 +0.13(+0.19%)
May 01, 2017 67.40 67.40 66.44 66.67 231,977 -0.73(-1.08%)
Apr 28, 2017 68.01 68.07 67.15 67.40 157,175 -0.49(-0.72%)
Apr 27, 2017 70.11 70.18 67.11 67.89 399,439 -2.60(-3.69%)
Apr 26, 2017 70.79 71.09 70.44 70.49 122,687 -0.51(-0.72%)
Apr 25, 2017 70.54 71.68 70.31 71.00 137,218 +0.54(+0.77%)
Apr 24, 2017 70.02 70.60 69.76 70.46 188,008 +0.78(+1.12%)
Apr 21, 2017 70.00 70.00 69.03 69.68 167,237 -0.31(-0.44%)
Apr 20, 2017 69.98 70.05 69.70 69.99 105,314 +0.24(+0.34%)
Apr 19, 2017 70.01 70.01 69.43 69.75 69,723 -0.22(-0.31%)
Apr 18, 2017 69.72 70.01 69.67 69.97 87,588 +0.11(+0.16%)
Apr 17, 2017 69.62 70.05 69.10 69.86 116,471 +0.72(+1.04%)
Apr 13, 2017 69.33 69.75 69.00 69.14 135,751 +0.03(+0.04%)
Apr 12, 2017 69.50 68.77 69.11 96,075 -0.14(-0.20%)
Apr 11, 2017 69.51 69.65 69.01 69.25 102,580 -0.25(-0.36%)
Apr 10, 2017 69.24 69.84 69.03 69.50 103,194 +0.32(+0.46%)
Apr 07, 2017 69.50 69.61 69.01 69.18 68,036 -0.31(-0.45%)
Apr 06, 2017 69.41 69.94 69.12 69.49 97,540 +0.20(+0.29%)
Apr 05, 2017 69.60 69.74 69.23 69.29 182,672 -0.07(-0.10%)
Apr 04, 2017 69.27 69.94 68.74 69.36 143,748 +0.03(+0.04%)
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.