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 (%)
Apr 30, 2013 71.73 72.83 71.53 72.77 58,643 +0.30(+0.41%)
Apr 29, 2013 73.21 73.21 72.14 72.47 87,960 -0.23(-0.32%)
Apr 26, 2013 72.40 73.05 72.18 72.70 93,746 +0.45(+0.62%)
Apr 25, 2013 71.97 72.25 71.48 72.25 90,764 +0.63(+0.88%)
Apr 24, 2013 70.46 71.78 70.46 71.62 99,333 +1.11(+1.57%)
Apr 23, 2013 69.02 70.88 69.02 70.51 130,516 +1.29(+1.86%)
Apr 22, 2013 69.30 69.33 68.94 69.22 71,320 -0.04(-0.06%)
Apr 19, 2013 68.96 69.26 68.70 69.26 77,942 +0.47(+0.68%)
Apr 18, 2013 68.95 68.97 68.35 68.79 56,521 +0.04(+0.06%)
Apr 17, 2013 69.00 69.00 68.26 68.75 59,334 -0.35(-0.51%)
Apr 16, 2013 68.79 69.16 68.03 69.10 59,493 +0.71(+1.04%)
Apr 15, 2013 68.68 68.82 68.23 68.39 91,815 -0.27(-0.39%)
Apr 12, 2013 68.83 69.00 68.41 68.66 35,588 -0.43(-0.62%)
Apr 11, 2013 68.60 69.29 68.60 69.09 30,356 +0.49(+0.71%)
Apr 10, 2013 68.68 69.16 68.11 68.60 98,177 +0.22(+0.32%)
Apr 09, 2013 68.62 68.78 68.22 68.38 80,289 -0.42(-0.61%)
Apr 08, 2013 68.60 68.96 68.15 68.80 82,477 +0.26(+0.38%)
Apr 05, 2013 67.37 68.60 67.37 68.54 103,063 +0.24(+0.35%)
Apr 04, 2013 67.60 68.75 67.60 68.30 80,860 +0.75(+1.11%)
Apr 03, 2013 68.62 68.79 67.41 67.55 125,076 -1.40(-2.03%)
Apr 02, 2013 69.00 69.07 68.55 68.95 71,188 -0.13(-0.19%)
Apr 01, 2013 69.60 69.73 68.80 69.08 78,365 -0.42(-0.60%)
Mar 28, 2013 69.50 69.50 69.50 0 +0.70(+1.02%)
Mar 27, 2013 68.62 69.09 68.55 68.80 110,426 -0.03(-0.04%)
Mar 26, 2013 68.99 69.00 68.64 68.83 104,933 -0.17(-0.25%)
Mar 25, 2013 68.93 69.16 68.55 69.00 80,332 +0.40(+0.58%)
Mar 22, 2013 69.49 69.59 68.53 68.60 86,372 -0.79(-1.14%)
Mar 21, 2013 69.43 69.58 69.27 69.39 97,399 -0.06(-0.09%)
Mar 20, 2013 69.32 69.45 69.13 69.45 76,856 +0.46(+0.67%)
Mar 19, 2013 69.47 69.47 68.65 68.99 91,926 -0.30(-0.43%)
Mar 18, 2013 69.19 69.59 69.12 69.29 49,477 -0.30(-0.43%)
Mar 15, 2013 69.50 69.59 68.58 69.59 136,761 +0.21(+0.30%)
Mar 14, 2013 69.30 69.60 69.09 69.38 83,001 +0.27(+0.39%)
Mar 13, 2013 69.80 69.84 68.00 69.11 121,893 -1.03(-1.47%)
Mar 12, 2013 70.20 70.45 70.00 70.14 218,913 -0.02(-0.03%)
Mar 11, 2013 69.79 70.18 69.65 70.16 454,235 +0.46(+0.66%)
Mar 08, 2013 69.60 70.02 69.40 69.70 333,389 -3.07(-4.22%)
Mar 07, 2013 73.92 73.92 72.66 72.77 65,329 -0.23(-0.32%)
Mar 06, 2013 73.20 75.00 72.40 73.00 134,715 -0.17(-0.23%)
Mar 05, 2013 70.25 73.57 70.19 73.17 105,971 +2.92(+4.16%)
Mar 04, 2013 70.80 70.80 70.00 70.25 93,786 -0.75(-1.06%)
Mar 01, 2013 71.22 72.10 70.80 71.00 101,000 -0.25(-0.35%)
Feb 28, 2013 68.53 71.77 68.78 71.25 105,883 +2.77(+4.04%)
Feb 27, 2013 69.10 70.31 68.28 68.48 190,577 -0.21(-0.31%)
Feb 26, 2013 67.79 69.05 67.72 68.69 116,884 +0.14(+0.20%)
Feb 25, 2013 66.37 69.70 66.34 68.55 143,918 +2.21(+3.33%)
Feb 22, 2013 64.50 66.72 64.41 66.34 59,425 +2.25(+3.51%)
Feb 21, 2013 64.60 64.77 63.80 64.09 83,790 -0.51(-0.79%)
Feb 20, 2013 65.28 65.94 64.29 64.60 75,443 -0.68(-1.04%)
Feb 19, 2013 63.51 65.88 63.19 65.28 70,602 +1.73(+2.72%)
Feb 15, 2013 63.55 63.55 63.55 0 -1.22(-1.88%)
Feb 14, 2013 64.50 64.82 64.19 64.77 36,717 -0.06(-0.09%)
Feb 13, 2013 65.63 65.63 63.35 64.83 52,773 -0.41(-0.63%)
Feb 12, 2013 65.86 65.86 65.22 65.24 22,055 -0.01(-0.02%)
Feb 11, 2013 66.00 66.00 65.10 65.25 13,365 -0.69(-1.05%)
Feb 08, 2013 65.53 66.00 65.19 65.94 24,183 +1.14(+1.76%)
Feb 07, 2013 65.40 65.77 64.00 64.80 48,038 -0.50(-0.77%)
Feb 06, 2013 65.17 66.35 64.23 65.30 72,289 +1.85(+2.92%)
Feb 04, 2013 63.46 63.80 63.20 63.45 21,736 +0.32(+0.51%)
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.