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 (%)
Mar 30, 2012 44.50 46.84 44.50 45.42 126,057 +1.02(+2.30%)
Mar 29, 2012 44.63 44.67 44.40 44.40 28,463 -0.23(-0.52%)
Mar 28, 2012 44.24 44.92 44.12 44.63 279,108 +0.48(+1.09%)
Mar 27, 2012 45.38 45.38 43.78 44.15 58,414 -0.81(-1.80%)
Mar 26, 2012 44.49 45.00 44.05 44.96 35,365 +0.77(+1.74%)
Mar 23, 2012 43.37 44.23 43.37 44.19 29,761 +0.49(+1.12%)
Mar 22, 2012 43.35 43.70 43.30 43.70 42,532 +0.35(+0.81%)
Mar 21, 2012 43.39 43.90 43.11 43.35 54,371 +0.31(+0.72%)
Mar 20, 2012 42.52 43.35 42.51 43.04 71,206 +0.48(+1.13%)
Mar 19, 2012 42.01 42.80 42.01 42.56 80,600 +0.56(+1.33%)
Mar 16, 2012 42.07 42.34 41.75 42.00 83,846 -0.07(-0.17%)
Mar 15, 2012 43.30 43.30 42.00 42.07 49,783 -1.16(-2.68%)
Mar 14, 2012 43.95 43.95 43.23 43.23 23,694 -0.44(-1.01%)
Mar 13, 2012 43.25 44.00 43.23 43.67 30,749 -0.04(-0.09%)
Mar 12, 2012 43.40 43.94 43.21 43.71 105,489 +0.21(+0.48%)
Mar 09, 2012 43.91 44.00 43.50 43.50 32,360 -0.50(-1.14%)
Mar 08, 2012 44.21 44.21 43.85 44.00 38,377 -0.21(-0.48%)
Mar 07, 2012 44.06 44.21 43.67 44.21 40,897 +0.16(+0.36%)
Mar 06, 2012 44.54 44.72 43.93 44.05 44,349 -0.49(-1.10%)
Mar 05, 2012 44.47 44.72 43.91 44.54 68,468 +0.56(+1.27%)
Mar 02, 2012 44.23 44.23 43.79 43.98 49,060 -0.27(-0.61%)
Mar 01, 2012 44.09 44.75 43.25 44.25 67,271 -0.10(-0.23%)
Feb 29, 2012 45.00 45.45 43.65 44.35 104,371 -0.20(-0.45%)
Feb 28, 2012 45.00 45.00 44.04 44.55 39,912 -0.35(-0.78%)
Feb 27, 2012 44.34 44.94 44.20 44.90 22,069 +0.83(+1.88%)
Feb 24, 2012 44.17 45.00 44.07 44.07 41,341 -0.29(-0.65%)
Feb 23, 2012 44.33 44.46 44.10 44.36 31,326 +0.16(+0.36%)
Feb 22, 2012 44.29 44.45 44.13 44.20 41,684 -0.25(-0.56%)
Feb 21, 2012 44.07 44.55 43.76 44.45 27,085 +0.09(+0.20%)
Feb 17, 2012 44.36 44.36 44.36 0 +0.96(+2.21%)
Feb 16, 2012 43.87 43.87 43.20 43.40 34,643 -0.12(-0.28%)
Feb 15, 2012 43.25 43.64 43.11 43.52 48,178 +0.28(+0.65%)
Feb 14, 2012 43.13 43.25 42.96 43.24 56,493 -0.01(-0.02%)
Feb 13, 2012 43.02 43.58 42.94 43.25 23,855 +0.23(+0.53%)
Feb 10, 2012 44.20 44.23 42.77 43.02 38,369 -1.24(-2.80%)
Feb 09, 2012 44.20 44.30 43.75 44.26 25,169 +0.08(+0.18%)
Feb 08, 2012 42.90 44.27 42.75 44.18 41,554 +1.27(+2.96%)
Feb 07, 2012 43.98 43.98 42.25 42.91 130,021 -1.04(-2.37%)
Feb 06, 2012 44.62 44.99 43.95 43.95 68,824 -0.67(-1.50%)
Feb 03, 2012 44.74 44.85 44.31 44.62 45,402 -0.04(-0.09%)
Feb 02, 2012 44.49 45.00 44.12 44.66 47,733 +0.34(+0.77%)
Feb 01, 2012 44.44 44.50 44.25 44.32 37,614 +0.15(+0.34%)
Jan 31, 2012 43.58 44.50 43.52 44.17 139,407 +0.63(+1.45%)
Jan 30, 2012 43.77 43.77 43.01 43.54 46,270 +0.19(+0.44%)
Jan 27, 2012 43.50 44.10 42.87 43.35 56,679 +0.22(+0.51%)
Jan 26, 2012 43.78 43.78 42.45 43.13 44,554 -0.37(-0.85%)
Jan 25, 2012 43.99 44.20 43.33 43.50 50,941 -0.65(-1.47%)
Jan 24, 2012 43.76 44.23 43.76 44.15 21,721 +0.00(+0.00%)
Jan 23, 2012 43.74 44.34 43.74 44.15 50,022 +0.07(+0.16%)
Jan 20, 2012 44.42 44.42 43.80 44.08 73,242 -0.63(-1.41%)
Jan 19, 2012 44.59 44.75 44.31 44.71 83,937 +0.25(+0.56%)
Jan 18, 2012 45.98 45.98 44.45 44.46 58,700 -1.14(-2.50%)
Jan 17, 2012 46.98 46.98 45.13 45.60 25,177 -0.89(-1.91%)
Jan 16, 2012 46.50 46.76 46.31 46.49 8,853 -0.49(-1.04%)
Jan 13, 2012 47.53 47.90 46.98 46.98 32,047 -0.11(-0.23%)
Jan 12, 2012 46.54 48.11 46.28 47.09 57,033 +0.55(+1.18%)
Jan 11, 2012 46.54 47.47 46.54 46.54 58,672 +0.13(+0.28%)
Jan 10, 2012 47.49 47.59 46.41 46.41 42,445 -0.90(-1.90%)
Jan 09, 2012 47.23 47.88 47.18 47.31 45,301 +0.20(+0.42%)
Jan 06, 2012 46.75 47.36 46.75 47.11 33,431 +0.01(+0.02%)
Jan 05, 2012 48.25 48.25 46.81 47.10 33,199 -1.35(-2.79%)
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.