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 (%)
Sep 28, 2007 46.54 46.54 45.45 45.60 27,268 -0.51(-1.11%)
Sep 27, 2007 45.76 46.46 45.74 46.11 31,380 +0.71(+1.56%)
Sep 26, 2007 45.67 45.90 45.30 45.40 112,885 -0.15(-0.33%)
Sep 25, 2007 45.26 45.92 45.13 45.55 218,223 -0.03(-0.07%)
Sep 24, 2007 46.44 46.58 45.11 45.58 72,904 -0.68(-1.47%)
Sep 21, 2007 47.16 47.31 46.00 46.26 390,393 -0.75(-1.60%)
Sep 20, 2007 47.66 48.46 47.00 47.01 117,566 -1.15(-2.39%)
Sep 19, 2007 47.70 48.22 47.36 48.16 57,950 +0.72(+1.52%)
Sep 18, 2007 47.28 47.60 46.85 47.44 156,576 +0.14(+0.30%)
Sep 17, 2007 47.39 47.47 46.97 47.30 104,889 -0.10(-0.21%)
Sep 14, 2007 48.58 48.75 47.01 47.40 119,149 -1.09(-2.25%)
Sep 13, 2007 48.50 49.30 48.28 48.49 182,078 -0.34(-0.70%)
Sep 12, 2007 49.40 49.50 48.83 48.83 21,001 -0.57(-1.15%)
Sep 11, 2007 49.50 49.50 49.00 49.40 51,898 -0.08(-0.16%)
Sep 10, 2007 48.26 49.55 48.26 49.48 797,353 +0.72(+1.48%)
Sep 07, 2007 48.01 49.11 48.00 48.76 59,573 -0.10(-0.20%)
Sep 06, 2007 48.20 48.86 47.17 48.86 357,358 +1.35(+2.84%)
Sep 05, 2007 48.05 49.30 47.51 47.51 108,201 -1.13(-2.32%)
Sep 04, 2007 47.85 48.64 47.13 48.64 130,419 +0.79(+1.65%)
Aug 31, 2007 47.85 47.90 47.27 47.85 38,039 +0.44(+0.93%)
Aug 30, 2007 47.11 48.00 47.09 47.41 32,066 -0.59(-1.23%)
Aug 29, 2007 47.77 48.45 46.98 48.00 80,310 +0.59(+1.24%)
Aug 28, 2007 46.99 48.24 46.99 47.41 110,818 -0.43(-0.90%)
Aug 27, 2007 47.75 47.91 47.50 47.84 235,116 +0.29(+0.61%)
Aug 24, 2007 47.55 48.52 46.87 47.55 163,611 -0.06(-0.13%)
Aug 23, 2007 48.30 48.30 46.86 47.61 103,601 -0.69(-1.43%)
Aug 22, 2007 48.90 48.90 48.08 48.30 115,631 -0.25(-0.51%)
Aug 21, 2007 48.86 48.99 48.26 48.55 153,608 -0.45(-0.92%)
Aug 20, 2007 48.00 49.75 48.00 49.00 271,520 +0.60(+1.24%)
Aug 17, 2007 47.10 48.99 46.62 48.40 203,503 +1.17(+2.48%)
Aug 16, 2007 47.01 47.70 46.11 47.23 148,536 -0.99(-2.05%)
Aug 15, 2007 48.05 49.39 47.54 48.22 42,454 -0.28(-0.58%)
Aug 14, 2007 49.41 49.63 48.32 48.50 119,523 -0.91(-1.84%)
Aug 13, 2007 48.00 49.54 48.00 49.41 64,180 +1.35(+2.81%)
Aug 10, 2007 48.25 49.17 48.04 48.06 294,989 -0.72(-1.48%)
Aug 09, 2007 48.00 49.50 47.57 48.78 210,235 +0.15(+0.31%)
Aug 08, 2007 47.79 50.00 47.79 48.63 372,372 +0.88(+1.84%)
Aug 07, 2007 49.40 49.40 47.28 47.75 91,107 -0.75(-1.55%)
Aug 06, 2007 48.88 50.00 48.50 48.50 180,968 +0.00(+0.00%)
Aug 03, 2007 48.88 50.00 48.50 48.50 180,968 -0.38(-0.78%)
Aug 02, 2007 48.50 49.14 48.50 48.88 241,934 +0.01(+0.02%)
Aug 01, 2007 48.05 49.55 48.05 48.87 485,000 +1.09(+2.28%)
Jul 31, 2007 46.98 48.10 46.98 47.78 97,934 +1.35(+2.91%)
Jul 30, 2007 46.25 47.08 46.20 46.43 59,027 +0.23(+0.50%)
Jul 27, 2007 45.50 46.59 45.50 46.20 60,182 +0.41(+0.90%)
Jul 26, 2007 46.00 46.00 45.50 45.79 109,538 -0.40(-0.87%)
Jul 25, 2007 46.03 46.38 45.03 46.19 9,500 +0.58(+1.27%)
Jul 24, 2007 46.00 46.21 45.61 45.61 18,540 -0.41(-0.89%)
Jul 23, 2007 45.50 46.83 45.13 46.02 180,818 +0.83(+1.84%)
Jul 20, 2007 46.00 46.00 44.79 45.19 261,754 +0.02(+0.04%)
Jul 19, 2007 44.25 45.50 44.25 45.17 257,794 +0.67(+1.51%)
Jul 18, 2007 44.00 44.62 43.60 44.50 163,319 +0.89(+2.04%)
Jul 17, 2007 43.89 44.38 43.61 43.61 1,060,253 -0.27(-0.62%)
Jul 16, 2007 43.75 44.30 43.67 43.88 438,011 +0.13(+0.30%)
Jul 13, 2007 44.50 44.70 43.75 43.75 82,774 -0.50(-1.13%)
Jul 12, 2007 43.79 44.43 43.51 44.25 59,676 +0.85(+1.96%)
Jul 11, 2007 44.00 44.75 43.17 43.40 239,137 -0.54(-1.23%)
Jul 10, 2007 43.64 44.17 43.11 43.94 65,407 +0.29(+0.66%)
Jul 09, 2007 44.00 44.75 43.25 43.65 135,347 +0.00(+0.00%)
Jul 06, 2007 43.86 43.99 43.50 43.65 57,622 -0.14(-0.32%)
Jul 05, 2007 44.20 44.20 43.67 43.79 280,230 -0.21(-0.48%)
Jul 03, 2007 45.99 45.99 43.77 44.00 179,204 -0.15(-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.