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 (%)
Dec 31, 2010 50.42 51.28 50.41 50.57 24,131 -0.19(-0.37%)
Dec 30, 2010 50.86 51.22 50.76 50.76 11,435 -0.45(-0.88%)
Dec 29, 2010 51.25 51.30 50.93 51.21 66,409 +0.36(+0.71%)
Dec 24, 2010 50.76 51.30 50.76 50.85 5,575 -0.45(-0.88%)
Dec 23, 2010 50.72 51.32 50.72 51.30 34,761 +0.13(+0.25%)
Dec 22, 2010 50.80 51.24 50.80 51.17 13,789 -0.09(-0.18%)
Dec 21, 2010 50.69 51.29 50.50 51.26 70,791 +0.66(+1.30%)
Dec 20, 2010 50.32 50.85 50.20 50.60 92,185 +0.27(+0.54%)
Dec 17, 2010 50.48 50.87 50.23 50.33 93,404 -0.46(-0.91%)
Dec 16, 2010 51.24 51.24 50.70 50.79 11,218 -0.46(-0.90%)
Dec 15, 2010 51.43 51.60 50.90 51.25 38,605 +0.00(+0.00%)
Dec 14, 2010 50.97 51.34 50.83 51.25 93,103 +0.41(+0.81%)
Dec 13, 2010 51.22 51.30 50.84 50.84 40,993 -0.34(-0.66%)
Dec 10, 2010 50.81 51.37 50.80 51.18 37,752 -0.19(-0.37%)
Dec 09, 2010 50.30 51.85 50.30 51.37 73,763 +0.77(+1.52%)
Dec 08, 2010 50.43 50.93 49.82 50.60 86,550 +0.17(+0.34%)
Dec 07, 2010 51.53 51.53 50.43 50.43 38,901 -0.75(-1.47%)
Dec 06, 2010 50.59 51.46 50.50 51.18 28,548 +0.96(+1.91%)
Dec 03, 2010 50.60 50.61 49.63 50.22 24,557 -0.39(-0.77%)
Dec 02, 2010 50.00 50.90 49.82 50.61 37,298 +0.64(+1.28%)
Dec 01, 2010 49.07 50.00 49.05 49.97 1,056,212 +0.90(+1.83%)
Nov 30, 2010 48.54 50.00 48.54 49.07 35,269 +0.07(+0.14%)
Nov 29, 2010 49.10 49.35 48.71 49.00 34,724 -0.11(-0.22%)
Nov 26, 2010 49.10 49.38 49.10 49.11 4,995 -0.24(-0.49%)
Nov 25, 2010 49.50 49.50 49.03 49.35 44,987 -0.08(-0.16%)
Nov 24, 2010 49.83 50.00 49.35 49.43 33,387 -0.46(-0.92%)
Nov 23, 2010 50.23 50.23 49.12 49.89 43,595 -0.36(-0.72%)
Nov 22, 2010 50.74 50.74 50.18 50.25 30,370 -0.15(-0.30%)
Nov 19, 2010 50.18 51.69 50.17 50.40 60,196 +0.08(+0.16%)
Nov 18, 2010 51.20 51.20 50.02 50.32 105,667 -0.58(-1.14%)
Nov 17, 2010 51.31 51.49 49.63 50.90 51,250 -1.20(-2.30%)
Nov 16, 2010 50.10 52.13 50.10 52.10 42,726 +1.47(+2.90%)
Nov 15, 2010 50.10 50.88 50.00 50.63 56,386 +0.12(+0.24%)
Nov 12, 2010 52.18 52.18 50.24 50.51 34,870 -1.67(-3.20%)
Nov 11, 2010 51.85 52.41 51.55 52.18 30,970 +0.22(+0.42%)
Nov 10, 2010 53.00 53.04 51.86 51.96 80,677 -1.72(-3.20%)
Nov 09, 2010 52.53 54.60 52.53 53.68 78,066 +0.39(+0.73%)
Nov 08, 2010 52.52 53.50 52.50 53.29 140,439 +0.88(+1.68%)
Nov 05, 2010 50.88 52.41 50.43 52.41 172,637 +1.83(+3.62%)
Nov 04, 2010 50.35 51.44 50.08 50.58 68,727 -0.19(-0.37%)
Nov 03, 2010 51.25 51.44 50.57 50.77 148,623 -0.49(-0.96%)
Nov 02, 2010 51.33 51.48 50.77 51.26 61,781 +0.31(+0.61%)
Nov 01, 2010 50.36 51.62 50.36 50.95 27,499 +0.14(+0.28%)
Oct 29, 2010 50.13 51.96 50.13 50.81 73,798 -0.02(-0.04%)
Oct 28, 2010 48.00 51.19 48.00 50.83 218,489 +3.74(+7.94%)
Oct 27, 2010 46.69 47.21 45.93 47.09 37,543 +0.67(+1.44%)
Oct 25, 2010 48.00 48.00 46.42 46.42 29,916 -1.58(-3.29%)
Oct 22, 2010 47.98 48.20 47.70 48.00 89,213 +0.34(+0.71%)
Oct 21, 2010 47.91 48.26 47.38 47.66 95,812 -0.25(-0.52%)
Oct 20, 2010 46.10 50.69 46.10 47.91 474,108 +1.80(+3.90%)
Oct 19, 2010 46.19 46.40 45.62 46.11 58,028 -0.10(-0.22%)
Oct 18, 2010 45.29 46.74 45.29 46.21 28,126 +0.92(+2.03%)
Oct 15, 2010 46.00 46.01 45.00 45.29 35,359 -0.71(-1.54%)
Oct 14, 2010 45.60 46.37 45.60 46.00 49,591 +0.71(+1.57%)
Oct 13, 2010 44.28 45.88 44.28 45.29 50,275 +0.93(+2.10%)
Oct 12, 2010 44.35 44.60 44.08 44.36 39,218 +0.10(+0.23%)
Oct 08, 2010 44.40 44.40 44.25 44.26 23,697 +0.01(+0.02%)
Oct 07, 2010 44.01 44.42 43.97 44.25 76,148 +0.21(+0.48%)
Oct 06, 2010 44.25 44.25 43.91 44.04 28,731 -0.16(-0.36%)
Oct 05, 2010 43.95 44.47 43.93 44.20 81,925 +0.31(+0.71%)
Oct 04, 2010 44.80 44.94 43.86 43.89 37,027 -1.23(-2.73%)
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.