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 (%)
Aug 31, 2006 38.41 39.89 37.86 38.25 33,265 -0.75(-1.92%)
Aug 30, 2006 38.76 39.70 38.75 39.00 112,249 -0.20(-0.51%)
Aug 29, 2006 39.99 39.99 38.85 39.20 52,507 -0.79(-1.98%)
Aug 28, 2006 39.26 40.19 39.26 39.99 163,920 +0.73(+1.86%)
Aug 25, 2006 39.65 40.15 39.25 39.26 39,389 -0.24(-0.61%)
Aug 24, 2006 39.20 40.09 39.20 39.50 65,662 -0.10(-0.25%)
Aug 23, 2006 40.12 40.20 39.58 39.60 11,037 -0.31(-0.78%)
Aug 22, 2006 40.24 40.24 39.14 39.91 53,789 -0.23(-0.57%)
Aug 21, 2006 40.00 40.36 39.81 40.14 47,738 +0.14(+0.35%)
Aug 18, 2006 40.00 40.25 39.78 40.00 43,164 -0.25(-0.62%)
Aug 17, 2006 40.00 40.69 38.85 40.25 138,334 +0.07(+0.17%)
Aug 16, 2006 39.86 40.32 38.80 40.18 66,639 -0.07(-0.17%)
Aug 15, 2006 40.50 40.98 40.00 40.25 53,772 +0.31(+0.78%)
Aug 14, 2006 41.06 41.07 39.52 39.94 112,956 -1.03(-2.51%)
Aug 11, 2006 41.56 41.56 40.67 40.97 16,556 -0.59(-1.42%)
Aug 10, 2006 41.26 42.00 40.56 41.56 64,923 +0.18(+0.43%)
Aug 09, 2006 41.50 41.94 40.82 41.38 56,442 +0.58(+1.42%)
Aug 08, 2006 42.35 42.35 40.61 40.80 51,099 -1.20(-2.86%)
Aug 07, 2006 42.00 42.25 41.16 42.00 51,541 +0.00(+0.00%)
Aug 04, 2006 42.00 42.25 41.16 42.00 51,541 -0.15(-0.36%)
Aug 03, 2006 42.49 42.49 41.91 42.15 179,092 +0.05(+0.12%)
Aug 02, 2006 41.85 42.28 41.36 42.10 204,438 +0.59(+1.42%)
Aug 01, 2006 41.30 42.94 41.30 41.51 84,349 -0.16(-0.38%)
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%)
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.