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, 2015 75.26 75.26 72.15 72.58 124,192 -2.38(-3.18%)
Sep 29, 2015 73.92 75.21 73.21 74.96 70,584 +1.04(+1.41%)
Sep 28, 2015 76.02 76.02 73.51 73.92 72,492 -2.50(-3.27%)
Sep 25, 2015 75.95 77.30 75.79 76.42 92,770 +0.83(+1.10%)
Sep 24, 2015 75.48 76.45 75.19 75.59 103,576 -0.93(-1.22%)
Sep 23, 2015 76.88 76.93 76.40 76.52 91,429 -0.49(-0.64%)
Sep 22, 2015 76.88 77.40 75.45 77.01 118,056 +0.53(+0.69%)
Sep 21, 2015 76.00 77.01 75.86 76.48 74,288 +0.81(+1.07%)
Sep 18, 2015 74.99 76.06 74.54 75.67 116,771 +0.06(+0.08%)
Sep 17, 2015 74.62 76.99 72.55 75.61 90,399 +0.94(+1.26%)
Sep 16, 2015 74.07 75.48 74.07 74.67 60,110 -0.03(-0.04%)
Sep 15, 2015 74.71 74.87 73.17 74.70 75,217 -0.01(-0.01%)
Sep 14, 2015 76.44 76.44 74.42 74.71 36,583 -1.74(-2.28%)
Sep 11, 2015 76.30 76.99 76.12 76.45 60,403 -0.91(-1.18%)
Sep 10, 2015 76.94 77.44 76.47 77.36 49,915 +0.42(+0.55%)
Sep 09, 2015 76.88 77.43 76.63 76.94 45,511 +0.35(+0.46%)
Sep 08, 2015 76.79 77.09 76.46 76.59 32,462 +0.44(+0.58%)
Sep 04, 2015 76.15 76.15 76.15 0 -0.74(-0.96%)
Sep 03, 2015 76.39 77.30 76.01 76.89 95,790 +0.67(+0.88%)
Sep 02, 2015 77.17 77.17 75.93 76.22 68,696 -0.48(-0.63%)
Sep 01, 2015 77.97 77.97 76.54 76.70 88,020 -0.79(-1.02%)
Aug 31, 2015 78.99 79.01 76.85 77.49 107,691 -1.51(-1.91%)
Aug 28, 2015 77.88 79.31 76.95 79.00 91,426 +1.06(+1.36%)
Aug 27, 2015 77.48 78.52 76.67 77.94 92,023 +1.34(+1.75%)
Aug 26, 2015 74.84 76.73 72.40 76.60 96,544 +2.66(+3.60%)
Aug 25, 2015 76.02 76.02 73.80 73.94 149,497 -0.76(-1.02%)
Aug 24, 2015 75.95 70.55 74.70 110,641 -2.00(-2.61%)
Aug 21, 2015 77.68 76.54 76.70 114,058 -0.99(-1.27%)
Aug 20, 2015 78.01 78.26 77.00 77.69 90,546 -0.62(-0.79%)
Aug 19, 2015 80.15 80.15 78.20 78.31 104,757 -1.90(-2.37%)
Aug 18, 2015 79.26 80.63 79.25 80.21 74,570 +0.74(+0.93%)
Aug 17, 2015 78.97 79.94 78.02 79.47 82,674 +0.23(+0.29%)
Aug 14, 2015 79.28 79.49 78.49 79.24 53,038 +0.10(+0.13%)
Aug 13, 2015 79.00 79.70 78.00 79.14 84,143 +0.13(+0.16%)
Aug 12, 2015 78.88 79.28 77.76 79.01 99,684 +0.11(+0.14%)
Aug 11, 2015 79.34 79.70 78.60 78.90 208,920 -0.60(-0.75%)
Aug 10, 2015 79.17 79.73 78.51 79.50 117,310 +1.09(+1.39%)
Aug 07, 2015 78.64 79.14 77.75 78.41 77,590 -0.20(-0.25%)
Aug 06, 2015 76.95 78.87 76.50 78.61 106,525 +1.66(+2.16%)
Aug 05, 2015 75.89 77.05 75.89 76.95 135,732 +0.90(+1.18%)
Aug 04, 2015 77.40 78.30 75.83 76.05 170,836 -1.49(-1.92%)
Jul 31, 2015 77.54 77.54 77.54 0 -5.50(-6.62%)
Jul 30, 2015 81.85 83.30 81.37 83.04 76,087 +0.98(+1.19%)
Jul 29, 2015 82.54 84.39 82.06 82.06 92,496 -0.76(-0.92%)
Jul 28, 2015 82.80 84.33 82.24 82.82 76,939 -0.02(-0.02%)
Jul 27, 2015 83.42 83.42 81.42 82.84 120,016 -0.96(-1.15%)
Jul 24, 2015 84.70 84.70 83.06 83.80 104,411 -0.90(-1.06%)
Jul 23, 2015 89.00 89.01 84.64 84.70 97,187 -4.35(-4.88%)
Jul 22, 2015 88.81 89.64 88.50 89.05 38,086 +0.19(+0.21%)
Jul 21, 2015 89.32 89.40 88.30 88.86 26,473 -0.67(-0.75%)
Jul 20, 2015 89.25 90.90 88.74 89.53 37,488 -0.04(-0.04%)
Jul 17, 2015 90.58 90.64 89.26 89.57 55,832 -1.03(-1.14%)
Jul 16, 2015 90.80 91.01 90.02 90.60 26,469 +1.20(+1.34%)
Jul 15, 2015 90.25 91.41 89.04 89.40 37,658 -1.16(-1.28%)
Jul 14, 2015 90.97 91.12 89.37 90.56 47,951 +0.48(+0.53%)
Jul 13, 2015 88.02 90.93 88.02 90.08 30,893 +0.24(+0.27%)
Jul 10, 2015 89.70 90.02 88.05 89.84 59,762 +1.92(+2.18%)
Jul 09, 2015 89.98 91.11 87.50 87.92 87,561 -1.04(-1.17%)
Jul 08, 2015 90.93 90.93 88.27 88.96 53,184 -1.10(-1.22%)
Jul 07, 2015 90.80 91.33 89.34 90.06 61,064 -0.42(-0.46%)
Jul 06, 2015 90.37 91.15 90.05 90.48 44,423 -0.73(-0.80%)
Jul 03, 2015 91.33 91.41 90.52 91.21 14,609 -0.31(-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.