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 31, 2017 70.03 70.78 69.92 70.25 135,887 +0.00(+0.00%)
Mar 30, 2017 69.86 71.05 69.83 70.25 141,128 +0.47(+0.67%)
Mar 29, 2017 69.50 69.82 69.39 69.78 134,362 +0.43(+0.62%)
Mar 28, 2017 68.39 69.70 68.33 69.35 114,900 +0.90(+1.31%)
Mar 27, 2017 67.53 68.57 67.46 68.45 162,652 +0.74(+1.09%)
Mar 24, 2017 66.51 67.88 66.51 67.71 108,435 +0.70(+1.04%)
Mar 23, 2017 65.85 67.15 65.08 67.01 207,175 +1.25(+1.90%)
Mar 22, 2017 66.14 66.14 64.98 65.76 210,064 -0.40(-0.60%)
Mar 21, 2017 66.80 67.39 65.87 66.16 229,943 -0.69(-1.03%)
Mar 20, 2017 67.41 67.91 66.59 66.85 202,484 -0.45(-0.67%)
Mar 17, 2017 67.38 67.54 67.00 67.30 168,492 +0.16(+0.24%)
Mar 16, 2017 67.50 67.76 66.98 67.14 155,726 -0.35(-0.52%)
Mar 15, 2017 67.05 67.68 66.53 67.49 154,283 +0.79(+1.18%)
Mar 14, 2017 67.23 67.88 66.44 66.70 266,269 -0.57(-0.85%)
Mar 13, 2017 67.21 67.43 66.85 67.27 135,595 +0.06(+0.09%)
Mar 10, 2017 66.00 67.57 65.94 67.21 231,893 +1.46(+2.22%)
Mar 09, 2017 65.48 66.06 65.17 65.75 181,253 +0.48(+0.74%)
Mar 08, 2017 66.06 66.10 65.13 65.27 186,712 -0.58(-0.88%)
Mar 07, 2017 65.28 66.06 65.00 65.85 237,580 +0.65(+1.00%)
Mar 06, 2017 65.09 65.52 64.96 65.20 263,683 +0.02(+0.03%)
Mar 03, 2017 65.75 65.89 64.92 65.18 196,892 -0.53(-0.81%)
Mar 02, 2017 66.94 67.29 65.71 65.71 325,472 -1.53(-2.28%)
Mar 01, 2017 66.00 67.60 65.62 67.24 428,267 +1.55(+2.36%)
Feb 28, 2017 66.00 66.00 65.38 65.69 473,939 +0.60(+0.92%)
Feb 27, 2017 64.74 66.69 64.40 65.09 929,067 +1.13(+1.77%)
Feb 24, 2017 69.49 70.16 63.52 63.96 818,043 -5.04(-7.30%)
Feb 23, 2017 69.97 69.97 68.63 69.00 123,051 -0.19(-0.27%)
Feb 22, 2017 68.75 69.39 68.16 69.19 91,742 +0.49(+0.71%)
Feb 21, 2017 72.36 72.51 65.72 68.70 276,296 -3.65(-5.04%)
Feb 17, 2017 72.35 72.35 72.35 0 -1.05(-1.43%)
Feb 16, 2017 73.28 73.40 72.12 73.40 45,691 +0.10(+0.14%)
Feb 15, 2017 73.14 73.88 72.66 73.30 66,049 +0.15(+0.21%)
Feb 14, 2017 73.44 73.73 72.33 73.15 75,433 -0.63(-0.85%)
Feb 13, 2017 73.92 74.38 73.48 73.78 45,731 +0.28(+0.38%)
Feb 10, 2017 72.57 74.37 72.57 73.50 63,740 +1.00(+1.38%)
Feb 09, 2017 73.34 73.48 71.69 72.50 104,407 -0.84(-1.15%)
Feb 08, 2017 73.10 73.55 72.57 73.34 76,943 +0.29(+0.40%)
Feb 07, 2017 73.59 74.00 72.51 73.05 52,753 -0.47(-0.64%)
Feb 06, 2017 73.99 74.29 73.25 73.52 73,475 -0.47(-0.64%)
Feb 03, 2017 74.50 75.03 73.75 73.99 70,511 -0.12(-0.16%)
Feb 02, 2017 72.71 74.32 72.20 74.11 137,606 +1.14(+1.56%)
Feb 01, 2017 72.45 73.06 72.20 72.97 129,780 +0.90(+1.25%)
Jan 31, 2017 73.53 73.80 71.25 72.07 113,235 -2.00(-2.70%)
Jan 30, 2017 75.08 75.13 73.88 74.07 71,149 -1.12(-1.49%)
Jan 27, 2017 74.10 75.58 74.10 75.19 133,373 +1.36(+1.84%)
Jan 26, 2017 73.81 73.83 73.15 73.83 86,905 +0.01(+0.01%)
Jan 25, 2017 73.50 74.00 73.32 73.82 117,507 +0.54(+0.74%)
Jan 24, 2017 72.63 73.86 72.33 73.28 154,302 +0.95(+1.31%)
Jan 23, 2017 71.31 72.66 71.01 72.33 106,098 +1.08(+1.52%)
Jan 20, 2017 70.25 71.63 70.03 71.25 105,662 +1.25(+1.79%)
Jan 19, 2017 69.76 70.38 69.75 70.00 84,982 +0.14(+0.20%)
Jan 18, 2017 69.75 69.97 69.22 69.86 121,090 +0.11(+0.16%)
Jan 17, 2017 69.52 69.88 69.02 69.75 114,384 +0.22(+0.32%)
Jan 16, 2017 69.50 69.75 69.24 69.53 52,118 +0.40(+0.58%)
Jan 13, 2017 68.61 69.19 68.45 69.13 42,396 +0.52(+0.76%)
Jan 12, 2017 68.51 68.72 68.13 68.61 102,495 +0.09(+0.13%)
Jan 11, 2017 69.22 69.22 68.06 68.52 68,974 -0.52(-0.75%)
Jan 10, 2017 69.71 70.11 68.97 69.04 111,857 -0.48(-0.69%)
Jan 09, 2017 69.00 69.58 68.41 69.52 128,435 +0.40(+0.58%)
Jan 06, 2017 67.57 69.45 67.32 69.12 105,017 +1.83(+2.72%)
Jan 05, 2017 69.18 69.18 66.96 67.29 79,618 -1.06(-1.55%)
Jan 04, 2017 66.57 68.35 66.56 68.35 65,659 +1.70(+2.55%)
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.