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, 2017 69.58 70.95 68.29 70.71 338,351 +1.82(+2.64%)
Jul 28, 2017 65.09 69.90 64.18 68.89 472,628 +5.35(+8.42%)
Jul 27, 2017 64.89 64.89 63.41 63.54 122,931 -1.19(-1.84%)
Jul 26, 2017 65.35 65.55 64.45 64.73 177,679 -0.41(-0.63%)
Jul 25, 2017 64.97 65.55 64.43 65.14 114,249 +0.39(+0.60%)
Jul 24, 2017 65.32 65.49 64.52 64.75 151,045 -0.54(-0.83%)
Jul 21, 2017 65.64 66.03 65.23 65.29 116,882 -0.32(-0.49%)
Jul 20, 2017 66.00 65.30 65.61 90,926 -0.39(-0.59%)
Jul 19, 2017 65.80 66.62 65.80 66.00 123,482 +0.45(+0.69%)
Jul 18, 2017 65.59 65.88 64.82 65.55 105,958 -0.27(-0.41%)
Jul 17, 2017 66.24 66.33 65.62 65.82 97,099 -0.43(-0.65%)
Jul 14, 2017 66.38 66.59 66.24 66.25 75,969 -0.01(-0.02%)
Jul 13, 2017 65.93 66.66 65.23 66.26 136,587 -0.18(-0.27%)
Jul 12, 2017 66.96 67.40 66.14 66.44 96,360 -0.46(-0.69%)
Jul 11, 2017 67.08 67.17 66.59 66.90 88,237 -0.41(-0.61%)
Jul 10, 2017 66.72 67.51 66.45 67.31 117,475 +0.71(+1.07%)
Jul 07, 2017 66.25 66.66 65.56 66.60 93,729 +0.23(+0.35%)
Jul 06, 2017 67.35 67.35 66.24 66.37 95,343 -1.05(-1.56%)
Jul 05, 2017 67.91 68.42 67.34 67.42 101,894 -0.41(-0.60%)
Jul 04, 2017 67.47 68.23 67.32 67.83 31,695 +0.35(+0.52%)
Jul 03, 2017 67.48 67.48 67.48 67.48 0 +0.00(+0.00%)
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%)
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.