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, 2016 79.60 80.46 79.60 80.00 75,522 +0.32(+0.40%)
Sep 29, 2016 80.39 80.39 79.27 79.68 62,608 -0.71(-0.88%)
Sep 28, 2016 81.57 81.84 79.26 80.39 94,152 -1.10(-1.35%)
Sep 27, 2016 81.06 81.93 80.92 81.49 51,574 +0.27(+0.33%)
Sep 26, 2016 81.00 81.76 80.84 81.22 48,821 -0.18(-0.22%)
Sep 23, 2016 81.76 81.76 80.83 81.40 61,939 -0.36(-0.44%)
Sep 22, 2016 81.95 82.12 81.30 81.76 59,335 +0.75(+0.93%)
Sep 21, 2016 80.40 81.09 80.40 81.01 104,945 +0.38(+0.47%)
Sep 20, 2016 81.37 81.66 80.40 80.63 76,556 -0.62(-0.76%)
Sep 19, 2016 82.28 82.28 81.23 81.25 95,689 -0.90(-1.10%)
Sep 16, 2016 82.07 82.36 80.97 82.15 257,335 -0.05(-0.06%)
Sep 15, 2016 82.87 83.00 82.06 82.20 63,863 -0.30(-0.36%)
Sep 14, 2016 82.75 83.10 82.27 82.50 61,596 +0.20(+0.24%)
Sep 13, 2016 82.11 82.96 82.01 82.30 75,878 -0.43(-0.52%)
Sep 12, 2016 83.10 83.23 82.42 82.73 103,056 -0.55(-0.66%)
Sep 09, 2016 85.46 85.50 83.20 83.28 76,560 -2.42(-2.82%)
Sep 08, 2016 85.83 86.31 85.37 85.70 60,915 -0.13(-0.15%)
Sep 07, 2016 86.70 86.70 85.54 85.83 100,683 -0.87(-1.00%)
Sep 06, 2016 87.04 87.04 86.37 86.70 63,278 -0.35(-0.40%)
Sep 02, 2016 87.05 87.05 87.05 0 +0.52(+0.60%)
Sep 01, 2016 86.28 86.70 86.11 86.53 84,849 -0.05(-0.06%)
Aug 31, 2016 87.10 87.10 86.41 86.58 72,096 -0.52(-0.60%)
Aug 30, 2016 87.10 87.40 86.83 87.10 54,951 -0.02(-0.02%)
Aug 29, 2016 87.39 87.64 87.04 87.12 58,082 -0.31(-0.35%)
Aug 26, 2016 87.79 88.53 87.25 87.43 52,072 -1.12(-1.26%)
Aug 25, 2016 89.00 89.14 88.08 88.55 42,278 -0.53(-0.59%)
Aug 24, 2016 89.25 90.23 88.84 89.08 44,695 +0.13(+0.15%)
Aug 23, 2016 88.61 89.21 88.12 88.95 49,715 +0.43(+0.49%)
Aug 22, 2016 88.47 88.65 87.57 88.52 68,573 -0.27(-0.30%)
Aug 19, 2016 86.61 89.50 86.61 88.79 84,297 +1.91(+2.20%)
Aug 18, 2016 86.49 87.03 86.16 86.88 42,199 +0.35(+0.40%)
Aug 17, 2016 86.32 86.73 85.79 86.53 41,521 +0.10(+0.12%)
Aug 16, 2016 86.28 86.99 86.28 86.43 33,589 -0.45(-0.52%)
Aug 15, 2016 86.51 87.54 86.36 86.88 31,288 +0.58(+0.67%)
Aug 12, 2016 85.99 86.78 85.18 86.30 63,163 +0.30(+0.35%)
Aug 11, 2016 87.00 87.15 85.84 86.00 58,869 -1.00(-1.15%)
Aug 10, 2016 88.41 89.08 86.54 87.00 50,263 -1.20(-1.36%)
Aug 09, 2016 87.60 89.16 87.51 88.20 71,870 +0.65(+0.74%)
Aug 08, 2016 87.75 88.36 87.34 87.55 99,424 +0.10(+0.11%)
Aug 05, 2016 86.26 87.77 85.71 87.45 70,131 +1.41(+1.64%)
Aug 04, 2016 85.59 86.28 85.12 86.04 61,712 +0.29(+0.34%)
Aug 03, 2016 85.17 85.75 84.78 85.75 35,931 +0.58(+0.68%)
Aug 02, 2016 85.29 86.51 84.51 85.17 95,805 -0.47(-0.55%)
Jul 29, 2016 85.64 85.64 85.64 0 +0.87(+1.03%)
Jul 28, 2016 85.28 85.72 84.30 84.77 45,582 -0.51(-0.60%)
Jul 27, 2016 84.50 85.40 84.10 85.28 73,106 +1.02(+1.21%)
Jul 26, 2016 84.50 84.87 84.12 84.26 43,835 -0.43(-0.51%)
Jul 25, 2016 84.15 84.77 83.50 84.69 72,998 +0.39(+0.46%)
Jul 22, 2016 84.62 85.16 84.01 84.30 67,702 +0.11(+0.13%)
Jul 21, 2016 84.60 84.98 84.02 84.19 58,310 -0.30(-0.36%)
Jul 20, 2016 83.09 84.68 83.09 84.49 47,151 +1.40(+1.68%)
Jul 19, 2016 82.93 83.46 82.70 83.09 74,157 -0.10(-0.12%)
Jul 18, 2016 83.15 83.44 82.89 83.19 27,529 +0.10(+0.12%)
Jul 15, 2016 83.01 83.77 82.36 83.09 38,449 +0.08(+0.10%)
Jul 14, 2016 83.86 83.86 82.83 83.01 47,153 -0.63(-0.75%)
Jul 13, 2016 83.24 83.81 82.92 83.64 41,196 +0.40(+0.48%)
Jul 12, 2016 83.48 84.29 82.72 83.24 73,403 -0.12(-0.14%)
Jul 11, 2016 81.99 84.21 81.99 83.36 72,539 +1.39(+1.70%)
Jul 08, 2016 82.54 81.76 81.97 62,943 +0.21(+0.26%)
Jul 07, 2016 82.34 82.45 81.67 81.76 53,828 -1.10(-1.33%)
Jul 05, 2016 83.29 83.29 82.31 82.86 95,143 -0.85(-1.02%)
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.