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 (%)
Jul 31, 2006 42.38 42.40 41.51 41.67 111,391 -0.33(-0.79%)
Jul 28, 2006 41.50 42.49 41.50 42.00 257,548 +0.20(+0.48%)
Jul 27, 2006 41.50 42.50 40.50 41.80 616,618 +0.95(+2.33%)
Jul 26, 2006 41.75 41.82 39.55 40.85 342,517 -1.05(-2.51%)
Jul 25, 2006 41.69 41.95 40.50 41.90 254,065 +0.40(+0.96%)
Jul 24, 2006 40.45 41.92 40.22 41.50 92,886 +1.29(+3.21%)
Jul 21, 2006 39.00 40.35 38.51 40.21 236,806 +1.81(+4.71%)
Jul 20, 2006 38.60 39.80 38.40 38.40 126,282 -0.10(-0.26%)
Jul 19, 2006 39.75 40.01 37.76 38.50 223,437 -0.96(-2.43%)
Jul 18, 2006 40.50 40.50 37.00 39.46 493,659 -1.40(-3.43%)
Jul 17, 2006 41.50 42.00 40.05 40.86 220,790 -0.90(-2.16%)
Jul 14, 2006 42.00 42.50 41.58 41.76 84,663 -0.74(-1.74%)
Jul 13, 2006 42.40 42.75 42.20 42.50 288,773 +0.11(+0.26%)
Jul 12, 2006 44.48 44.48 41.54 42.39 371,562 -2.09(-4.70%)
Jul 11, 2006 46.01 46.02 44.43 44.48 118,732 -1.33(-2.90%)
Jul 10, 2006 47.00 47.09 45.81 45.81 22,411 -1.19(-2.53%)
Jul 07, 2006 47.60 47.81 46.92 47.00 78,143 -0.95(-1.98%)
Jul 06, 2006 47.24 48.95 46.78 47.95 71,688 +0.95(+2.02%)
Jul 05, 2006 44.85 47.45 44.80 47.00 429,532 +1.06(+2.31%)
Jul 03, 2006 45.94 45.94 45.94 45.94 0 +0.00(+0.00%)
Jun 30, 2006 45.50 46.00 45.28 45.94 44,474 +0.03(+0.07%)
Jun 29, 2006 45.91 45.91 45.91 45.91 0 +0.40(+0.88%)
Jun 28, 2006 45.97 46.88 45.28 45.51 42,921 -0.49(-1.07%)
Jun 27, 2006 45.70 46.00 45.10 46.00 21,497 +0.34(+0.74%)
Jun 23, 2006 46.35 46.35 45.25 45.66 69,990 -0.29(-0.63%)
Jun 22, 2006 45.37 46.92 45.37 45.95 33,822 +0.78(+1.73%)
Jun 21, 2006 45.02 45.62 45.02 45.17 12,876 -0.58(-1.27%)
Jun 20, 2006 44.85 46.95 44.85 45.75 29,770 -0.08(-0.17%)
Jun 19, 2006 46.15 46.75 44.75 45.83 31,576 +0.13(+0.28%)
Jun 16, 2006 46.26 46.74 45.05 45.70 257,286 -0.55(-1.19%)
Jun 15, 2006 44.05 46.57 43.00 46.25 87,234 +1.35(+3.01%)
Jun 14, 2006 46.04 47.12 44.26 44.90 215,490 -1.81(-3.87%)
Jun 13, 2006 46.98 47.15 46.38 46.71 147,159 -0.49(-1.04%)
Jun 12, 2006 47.60 48.00 46.60 47.20 194,046 -0.69(-1.44%)
Jun 09, 2006 47.99 48.00 47.55 47.89 48,248 -0.11(-0.23%)
Jun 08, 2006 47.88 48.49 47.05 48.00 510,269 +0.61(+1.29%)
Jun 07, 2006 47.37 48.09 47.37 47.39 20,276 -0.24(-0.50%)
Jun 06, 2006 47.07 48.34 47.00 47.63 93,376 -0.06(-0.13%)
Jun 05, 2006 47.50 49.00 46.99 47.69 103,461 +0.33(+0.70%)
Jun 02, 2006 46.00 48.00 46.00 47.36 56,958 +0.86(+1.85%)
Jun 01, 2006 46.50 46.83 46.17 46.50 121,809 -0.30(-0.64%)
May 31, 2006 46.70 46.89 46.13 46.80 159,690 +0.10(+0.21%)
May 30, 2006 46.50 47.39 46.40 46.70 115,997 -0.30(-0.64%)
May 26, 2006 46.46 47.39 46.16 47.00 195,264 +0.50(+1.08%)
May 25, 2006 46.55 47.43 46.30 46.50 125,751 -0.21(-0.45%)
May 24, 2006 46.89 47.74 46.50 46.71 31,833 -0.55(-1.16%)
May 23, 2006 46.65 47.29 46.25 47.26 476,250 +0.66(+1.42%)
May 22, 2006 46.60 46.60 46.60 46.60 0 +0.00(+0.00%)
May 19, 2006 47.00 47.27 46.47 46.60 164,635 -0.29(-0.62%)
May 18, 2006 47.10 47.55 46.05 46.89 67,379 -0.26(-0.55%)
May 17, 2006 47.76 47.76 46.99 47.15 116,457 -0.61(-1.28%)
May 16, 2006 47.70 47.77 47.06 47.76 246,239 +0.11(+0.23%)
May 15, 2006 47.45 48.60 47.25 47.65 2,453,662 +0.65(+1.38%)
May 12, 2006 47.04 47.40 45.55 47.00 138,427 -0.40(-0.84%)
May 11, 2006 47.79 48.42 46.80 47.40 113,138 -0.58(-1.21%)
May 10, 2006 49.00 49.20 47.98 47.98 162,873 -1.04(-2.12%)
May 09, 2006 49.17 49.67 49.02 49.02 24,256 -0.16(-0.33%)
May 08, 2006 49.56 49.76 48.60 49.18 37,871 -0.82(-1.64%)
May 05, 2006 49.95 50.00 49.30 50.00 40,833 +0.06(+0.12%)
May 04, 2006 50.05 50.45 49.50 49.94 97,069 -0.11(-0.22%)
May 03, 2006 51.00 51.20 49.88 50.05 226,217 -0.75(-1.48%)
May 02, 2006 50.84 51.00 50.70 50.80 136,839 +0.01(+0.02%)
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.