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, 2012 51.60 51.75 51.03 51.40 74,194 -0.06(-0.12%)
Sep 27, 2012 51.27 51.78 51.27 51.46 57,814 +0.20(+0.39%)
Sep 26, 2012 52.10 52.10 51.25 51.26 56,687 -0.90(-1.73%)
Sep 25, 2012 52.20 52.65 52.16 52.16 74,124 -0.04(-0.08%)
Sep 24, 2012 52.68 52.68 51.78 52.20 102,882 -0.33(-0.63%)
Sep 21, 2012 52.65 53.00 51.80 52.53 163,522 +0.93(+1.80%)
Sep 20, 2012 51.39 51.70 51.24 51.60 125,392 -0.04(-0.08%)
Sep 19, 2012 51.70 51.89 51.48 51.64 136,183 +0.06(+0.12%)
Sep 18, 2012 50.00 51.69 50.00 51.58 178,069 +1.47(+2.93%)
Sep 17, 2012 50.82 51.24 49.64 50.11 134,896 -1.23(-2.40%)
Sep 14, 2012 50.65 51.41 50.01 51.34 275,410 +0.69(+1.36%)
Sep 13, 2012 51.90 51.90 49.59 50.65 891,742 -3.17(-5.89%)
Sep 12, 2012 57.72 57.72 53.11 53.82 457,030 -3.90(-6.76%)
Sep 11, 2012 58.76 59.01 56.87 57.72 55,716 -1.43(-2.42%)
Sep 10, 2012 59.98 59.98 58.90 59.15 12,151 -0.66(-1.10%)
Sep 07, 2012 59.65 59.99 59.35 59.81 64,291 +0.42(+0.71%)
Sep 06, 2012 59.16 59.59 59.16 59.39 43,208 +0.49(+0.83%)
Sep 05, 2012 59.98 59.98 58.90 58.90 86,370 -0.55(-0.93%)
Sep 04, 2012 58.97 59.50 58.90 59.45 46,309 +0.30(+0.51%)
Aug 31, 2012 59.15 59.15 59.15 0 +0.05(+0.08%)
Aug 30, 2012 59.50 59.68 58.76 59.10 47,999 -0.45(-0.76%)
Aug 29, 2012 59.58 59.96 59.11 59.55 87,584 -1.16(-1.91%)
Aug 27, 2012 61.38 61.38 60.50 60.71 39,767 -0.28(-0.46%)
Aug 24, 2012 60.48 61.74 60.48 60.99 79,540 +0.70(+1.16%)
Aug 23, 2012 59.99 60.38 58.96 60.29 77,869 +1.42(+2.41%)
Aug 22, 2012 58.50 59.26 58.50 58.87 49,921 +0.12(+0.20%)
Aug 21, 2012 59.00 59.66 58.67 58.75 31,080 -0.94(-1.57%)
Aug 20, 2012 59.52 59.87 59.52 59.69 12,669 +0.18(+0.30%)
Aug 17, 2012 59.01 59.59 59.01 59.51 29,834 +0.33(+0.56%)
Aug 16, 2012 58.98 59.47 58.86 59.18 162,037 +0.20(+0.34%)
Aug 15, 2012 58.52 59.50 58.52 58.98 54,160 +0.61(+1.05%)
Aug 14, 2012 58.08 58.50 58.06 58.37 27,300 +0.31(+0.53%)
Aug 13, 2012 58.09 58.15 57.97 58.06 11,900 -0.03(-0.05%)
Aug 11, 2012 58.00 58.15 57.65 58.09 25,983 +0.00(+0.00%)
Aug 10, 2012 58.00 58.15 57.65 58.09 25,983 +0.34(+0.59%)
Aug 09, 2012 57.60 57.79 57.01 57.75 69,219 +0.64(+1.12%)
Aug 08, 2012 57.58 57.58 57.00 57.11 92,185 +0.14(+0.25%)
Aug 07, 2012 55.76 57.67 55.76 56.97 72,004 +1.22(+2.19%)
Aug 03, 2012 55.75 55.75 55.75 0 +0.91(+1.66%)
Aug 02, 2012 54.84 55.00 54.47 54.84 38,834 +0.00(+0.00%)
Aug 01, 2012 54.75 55.04 54.74 54.84 44,476 -0.11(-0.20%)
Jul 31, 2012 54.00 55.04 54.00 54.95 168,319 +0.88(+1.63%)
Jul 30, 2012 54.09 54.46 53.68 54.07 54,640 -0.63(-1.15%)
Jul 27, 2012 54.78 55.04 54.59 54.70 66,716 -0.10(-0.18%)
Jul 26, 2012 54.67 55.40 53.20 54.80 853,432 +0.13(+0.24%)
Jul 25, 2012 55.21 55.21 54.15 54.67 62,380 -0.36(-0.65%)
Jul 24, 2012 55.40 55.40 54.75 55.03 224,162 -0.39(-0.70%)
Jul 23, 2012 55.00 55.51 54.79 55.42 28,814 +0.29(+0.53%)
Jul 20, 2012 55.04 55.34 55.00 55.13 34,639 -0.03(-0.05%)
Jul 19, 2012 54.86 55.29 54.78 55.16 59,980 +0.25(+0.46%)
Jul 18, 2012 55.27 55.29 54.79 54.91 58,271 -0.31(-0.56%)
Jul 17, 2012 55.50 55.56 54.88 55.22 27,787 -0.28(-0.50%)
Jul 16, 2012 56.50 56.66 55.03 55.50 58,962 -1.13(-2.00%)
Jul 13, 2012 55.51 56.87 54.74 56.63 1,542,717 +1.08(+1.94%)
Jul 12, 2012 54.80 55.70 54.42 55.55 84,945 +0.70(+1.28%)
Jul 11, 2012 54.93 55.00 54.17 54.85 33,096 -0.05(-0.09%)
Jul 10, 2012 55.50 55.50 54.90 54.90 55,055 -0.58(-1.05%)
Jul 09, 2012 54.98 55.50 54.68 55.48 75,467 +0.48(+0.87%)
Jul 06, 2012 56.11 56.11 54.88 55.00 68,253 -1.16(-2.07%)
Jul 05, 2012 56.27 56.96 56.15 56.16 56,589 -0.64(-1.13%)
Jul 04, 2012 56.12 57.34 56.12 56.80 11,872 -0.70(-1.22%)
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.