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 30, 2011 47.35 47.99 47.11 47.44 108,767 -0.55(-1.15%)
Sep 29, 2011 48.44 48.91 47.19 47.99 257,654 -0.18(-0.37%)
Sep 28, 2011 48.44 49.64 47.67 48.17 462,896 -0.14(-0.29%)
Sep 27, 2011 47.84 48.73 47.66 48.31 473,328 +1.26(+2.68%)
Sep 26, 2011 46.79 47.23 45.50 47.05 269,165 +0.53(+1.14%)
Sep 23, 2011 47.00 47.00 46.08 46.52 347,380 -0.46(-0.98%)
Sep 22, 2011 47.00 47.66 46.81 46.98 349,949 -0.52(-1.09%)
Sep 21, 2011 47.38 47.69 47.21 47.50 533,267 -0.03(-0.06%)
Sep 20, 2011 47.40 47.95 47.40 47.53 138,153 +0.00(+0.00%)
Sep 19, 2011 47.49 48.21 47.33 47.53 47,773 +0.03(+0.06%)
Sep 16, 2011 48.02 48.51 47.50 47.50 225,932 -0.68(-1.41%)
Sep 15, 2011 48.02 48.27 47.91 48.18 33,314 +0.03(+0.06%)
Sep 14, 2011 47.43 48.34 47.25 48.15 227,905 +0.80(+1.69%)
Sep 13, 2011 47.30 47.84 47.14 47.35 66,589 +0.14(+0.30%)
Sep 12, 2011 47.20 47.34 47.15 47.21 78,148 -0.29(-0.61%)
Sep 09, 2011 47.75 47.78 47.35 47.50 72,241 -0.45(-0.94%)
Sep 08, 2011 47.92 48.16 47.57 47.95 77,518 -0.05(-0.10%)
Sep 07, 2011 47.45 48.44 47.30 48.00 385,544 +0.55(+1.16%)
Sep 06, 2011 46.64 47.50 46.64 47.45 88,603 +0.34(+0.72%)
Sep 02, 2011 47.40 47.65 46.98 47.11 365,905 -0.92(-1.92%)
Sep 01, 2011 48.10 48.45 47.44 48.03 612,168 -0.70(-1.44%)
Aug 31, 2011 48.16 49.00 48.12 48.73 359,683 +0.57(+1.18%)
Aug 30, 2011 47.80 48.49 47.61 48.16 67,486 +0.22(+0.46%)
Aug 29, 2011 47.75 48.24 47.55 47.94 54,901 +0.40(+0.84%)
Aug 26, 2011 47.54 48.00 47.51 47.54 82,089 -0.30(-0.63%)
Aug 25, 2011 48.44 48.80 47.82 47.84 59,427 -0.36(-0.75%)
Aug 24, 2011 47.79 48.27 47.40 48.20 100,906 +0.35(+0.73%)
Aug 23, 2011 48.05 48.68 47.67 47.85 235,986 -0.06(-0.13%)
Aug 22, 2011 48.00 48.55 47.84 47.91 178,888 +0.55(+1.16%)
Aug 19, 2011 47.03 48.04 47.00 47.36 183,877 -0.20(-0.42%)
Aug 18, 2011 48.44 48.54 47.11 47.56 269,002 -1.07(-2.20%)
Aug 17, 2011 48.75 49.33 48.59 48.63 89,017 -0.10(-0.21%)
Aug 16, 2011 49.30 49.30 48.68 48.73 141,819 -0.57(-1.16%)
Aug 15, 2011 49.50 49.89 49.17 49.30 95,248 -0.20(-0.40%)
Aug 12, 2011 49.60 49.99 49.32 49.50 102,245 -0.10(-0.20%)
Aug 11, 2011 49.01 49.98 49.01 49.60 340,421 +0.20(+0.40%)
Aug 10, 2011 49.72 50.36 49.05 49.40 189,820 -0.55(-1.10%)
Aug 09, 2011 48.35 50.10 48.35 49.95 121,995 +1.39(+2.86%)
Aug 08, 2011 48.31 49.49 47.71 48.56 227,026 -1.83(-3.63%)
Aug 05, 2011 49.52 50.41 49.00 50.39 190,736 +0.39(+0.78%)
Aug 04, 2011 50.37 50.75 49.10 50.00 159,926 -0.75(-1.48%)
Aug 03, 2011 51.06 51.29 50.00 50.75 465,325 -0.17(-0.33%)
Aug 02, 2011 53.00 53.34 50.00 50.92 413,576 -2.05(-3.87%)
Jul 29, 2011 54.40 54.40 52.33 52.97 280,639 -1.65(-3.02%)
Jul 28, 2011 52.90 54.62 52.90 54.62 101,265 +1.71(+3.23%)
Jul 27, 2011 53.24 53.47 52.74 52.91 52,497 -0.33(-0.62%)
Jul 26, 2011 52.78 53.55 52.70 53.24 498,325 +0.15(+0.28%)
Jul 25, 2011 53.15 53.45 53.09 53.09 122,376 -0.11(-0.21%)
Jul 22, 2011 52.82 54.10 52.77 53.20 56,140 +0.08(+0.15%)
Jul 21, 2011 54.49 54.55 53.12 53.12 27,035 -1.17(-2.16%)
Jul 20, 2011 53.55 54.75 53.55 54.29 37,209 +0.89(+1.67%)
Jul 19, 2011 54.50 54.84 53.38 53.40 44,197 -1.11(-2.04%)
Jul 18, 2011 54.75 54.75 54.35 54.51 37,211 -0.24(-0.44%)
Jul 15, 2011 54.68 55.00 54.51 54.75 22,029 +0.00(+0.00%)
Jul 14, 2011 55.00 55.25 54.60 54.75 164,080 -0.42(-0.76%)
Jul 13, 2011 54.11 55.70 54.11 55.17 86,314 +1.01(+1.86%)
Jul 12, 2011 53.95 54.17 53.61 54.16 16,901 -0.14(-0.26%)
Jul 11, 2011 55.51 56.32 54.22 54.30 18,186 -1.19(-2.14%)
Jul 08, 2011 54.94 55.56 54.69 55.49 26,690 +0.55(+1.00%)
Jul 07, 2011 55.55 55.59 54.94 54.94 17,595 -0.61(-1.10%)
Jul 06, 2011 55.96 55.96 55.40 55.55 39,349 +0.30(+0.54%)
Jul 05, 2011 54.82 55.25 54.30 55.25 29,716 +0.38(+0.69%)
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.