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 30, 2013 81.35 81.35 81.35 0 +1.10(+1.37%)
Aug 29, 2013 78.60 80.56 78.43 80.25 107,411 +1.75(+2.23%)
Aug 28, 2013 78.25 78.71 77.95 78.50 54,023 +0.40(+0.51%)
Aug 27, 2013 78.14 78.61 78.05 78.10 107,808 -0.26(-0.33%)
Aug 26, 2013 79.75 79.75 78.00 78.36 34,557 -1.22(-1.53%)
Aug 23, 2013 79.53 79.78 79.00 79.58 16,736 +0.05(+0.06%)
Aug 22, 2013 79.67 79.88 79.00 79.53 20,147 +0.18(+0.23%)
Aug 21, 2013 79.69 79.95 79.35 79.35 18,429 -0.27(-0.34%)
Aug 20, 2013 78.78 80.33 78.78 79.62 27,550 +0.76(+0.96%)
Aug 19, 2013 80.62 80.62 78.75 78.86 28,815 -1.64(-2.04%)
Aug 16, 2013 80.49 81.02 80.35 80.50 36,633 -0.11(-0.14%)
Aug 15, 2013 80.42 80.83 79.36 80.61 40,564 +0.10(+0.12%)
Aug 14, 2013 80.97 81.24 80.11 80.51 41,919 -0.01(-0.01%)
Aug 13, 2013 81.00 81.00 79.16 80.52 64,778 -0.67(-0.83%)
Aug 12, 2013 81.92 81.92 80.78 81.19 34,672 -0.68(-0.83%)
Aug 09, 2013 83.00 83.66 81.60 81.87 61,722 -1.29(-1.55%)
Aug 08, 2013 80.88 83.93 80.88 83.16 107,752 +2.33(+2.88%)
Aug 07, 2013 81.04 81.04 80.32 80.83 103,977 -0.15(-0.19%)
Aug 06, 2013 79.58 81.17 79.09 80.98 127,689 +1.89(+2.39%)
Aug 02, 2013 79.09 79.09 79.09 0 -0.91(-1.14%)
Aug 01, 2013 77.87 81.73 77.12 80.00 116,649 +3.19(+4.15%)
Jul 31, 2013 77.59 78.28 76.03 76.81 73,003 -1.45(-1.85%)
Jul 30, 2013 78.40 79.81 77.36 78.26 247,737 +0.17(+0.22%)
Jul 29, 2013 75.69 78.30 75.57 78.09 87,726 +2.09(+2.75%)
Jul 26, 2013 75.14 76.56 74.15 76.00 92,882 +0.88(+1.17%)
Jul 25, 2013 73.60 75.45 73.60 75.12 65,743 +1.57(+2.13%)
Jul 24, 2013 73.49 73.67 72.46 73.55 79,621 +0.47(+0.64%)
Jul 23, 2013 70.92 73.38 70.92 73.08 123,138 +2.07(+2.92%)
Jul 22, 2013 71.30 72.00 70.01 71.01 38,099 -0.07(-0.10%)
Jul 19, 2013 70.44 71.84 69.91 71.08 65,192 +1.27(+1.82%)
Jul 18, 2013 70.50 71.33 69.25 69.81 54,370 -0.47(-0.67%)
Jul 17, 2013 70.09 70.33 69.54 70.28 69,961 +1.02(+1.47%)
Jul 16, 2013 72.36 73.68 69.13 69.26 121,381 -2.68(-3.73%)
Jul 15, 2013 70.44 72.50 70.03 71.94 58,900 +1.63(+2.32%)
Jul 12, 2013 72.01 72.98 70.17 70.31 91,422 -1.82(-2.52%)
Jul 11, 2013 70.50 72.40 69.49 72.13 69,763 +1.93(+2.75%)
Jul 10, 2013 68.50 70.27 67.94 70.20 40,902 +1.45(+2.11%)
Jul 09, 2013 69.84 69.51 67.86 68.75 42,858 -0.76(-1.09%)
Jul 08, 2013 69.13 69.94 69.03 69.51 37,154 +0.31(+0.45%)
Jul 05, 2013 69.22 69.88 68.98 69.20 28,823 +0.28(+0.41%)
Jul 04, 2013 69.50 69.60 68.71 68.92 38,004 -0.73(-1.05%)
Jul 03, 2013 69.96 70.35 68.64 69.65 58,348 -0.52(-0.74%)
Jul 02, 2013 69.79 70.58 69.01 70.17 80,325 +0.37(+0.53%)
Jun 28, 2013 69.80 69.80 69.80 0 -0.54(-0.77%)
Jun 27, 2013 69.96 71.64 69.76 70.34 140,198 +1.87(+2.73%)
Jun 26, 2013 67.86 69.02 67.86 68.47 58,647 +0.67(+0.99%)
Jun 25, 2013 66.96 67.86 66.25 67.80 80,840 +1.16(+1.74%)
Jun 24, 2013 67.20 67.20 66.20 66.64 49,701 -0.66(-0.98%)
Jun 21, 2013 68.31 68.31 66.37 67.30 315,306 -0.96(-1.41%)
Jun 20, 2013 69.04 69.42 68.13 68.26 133,437 -1.09(-1.57%)
Jun 19, 2013 69.88 69.88 69.00 69.35 107,835 -0.41(-0.59%)
Jun 18, 2013 69.00 69.86 68.48 69.76 124,988 +0.82(+1.19%)
Jun 17, 2013 67.76 69.94 67.75 68.94 120,862 +1.33(+1.97%)
Jun 14, 2013 67.51 67.80 67.36 67.61 48,683 +0.02(+0.03%)
Jun 13, 2013 66.11 67.81 66.00 67.59 57,688 +1.56(+2.36%)
Jun 12, 2013 66.59 67.78 65.56 66.03 109,859 -0.17(-0.26%)
Jun 11, 2013 67.85 68.34 65.87 66.20 66,020 -1.88(-2.76%)
Jun 10, 2013 68.48 68.62 67.15 68.08 60,203 -0.50(-0.73%)
Jun 07, 2013 68.28 69.41 67.78 68.58 156,590 +0.52(+0.76%)
Jun 06, 2013 68.00 68.22 67.77 68.06 152,805 +0.06(+0.09%)
Jun 05, 2013 69.00 69.00 67.65 68.00 82,583 -1.97(-2.82%)
Jun 04, 2013 69.73 70.26 68.90 69.97 89,345 +0.24(+0.34%)
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.