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 (%)
Jul 31, 2009 31.00 31.49 30.75 31.15 43,082 +0.15(+0.48%)
Jul 30, 2009 29.98 31.72 29.58 31.00 139,662 +2.07(+7.16%)
Jul 29, 2009 28.51 29.33 28.51 28.93 171,432 +0.40(+1.40%)
Jul 28, 2009 29.05 29.54 28.39 28.53 26,708 -1.17(-3.94%)
Jul 27, 2009 31.05 30.20 28.91 29.70 59,034 -0.52(-1.72%)
Jul 24, 2009 30.33 30.97 29.91 30.22 50,606 -0.88(-2.83%)
Jul 23, 2009 29.82 31.10 29.82 31.10 105,007 +1.00(+3.32%)
Jul 22, 2009 30.25 30.34 29.99 30.10 61,330 -0.15(-0.50%)
Jul 21, 2009 29.92 30.28 29.92 30.25 23,333 +0.09(+0.30%)
Jul 20, 2009 30.72 30.72 29.85 30.16 32,212 -0.54(-1.76%)
Jul 17, 2009 30.75 30.86 30.59 30.70 39,672 -0.23(-0.74%)
Jul 16, 2009 30.30 30.93 30.19 30.93 38,964 +0.35(+1.14%)
Jul 15, 2009 30.27 31.27 30.27 30.58 102,100 +0.31(+1.02%)
Jul 14, 2009 29.61 30.50 29.61 30.27 55,166 +0.40(+1.34%)
Jul 13, 2009 29.46 29.99 29.16 29.87 56,970 +0.57(+1.95%)
Jul 10, 2009 29.09 29.59 28.91 29.30 73,538 +0.21(+0.72%)
Jul 09, 2009 27.74 29.20 27.36 29.09 95,887 +1.62(+5.90%)
Jul 08, 2009 26.94 27.47 26.55 27.47 79,057 +0.71(+2.65%)
Jul 07, 2009 27.05 27.27 26.68 26.76 130,518 -0.39(-1.44%)
Jul 06, 2009 26.71 27.47 26.70 27.15 76,139 -0.35(-1.27%)
Jul 03, 2009 27.15 27.58 27.15 27.50 8,351 +0.10(+0.36%)
Jul 02, 2009 26.76 27.61 26.76 27.40 183,315 +0.90(+3.40%)
Jun 30, 2009 26.85 26.88 26.49 26.50 109,743 -0.54(-2.00%)
Jun 29, 2009 27.07 27.15 26.59 27.04 68,769 +0.38(+1.43%)
Jun 26, 2009 26.99 27.06 26.59 26.66 71,719 -0.35(-1.30%)
Jun 25, 2009 27.15 27.25 26.45 27.01 106,835 +0.25(+0.93%)
Jun 24, 2009 26.96 27.15 26.52 26.76 68,488 -0.09(-0.34%)
Jun 23, 2009 26.67 27.06 26.23 26.85 90,652 -0.18(-0.67%)
Jun 22, 2009 27.26 27.48 26.49 27.03 90,295 -0.48(-1.74%)
Jun 19, 2009 27.24 27.62 27.24 27.51 150,752 +0.31(+1.14%)
Jun 18, 2009 25.75 27.20 25.75 27.20 86,096 +1.22(+4.70%)
Jun 17, 2009 26.96 26.96 25.36 25.98 123,606 -1.05(-3.88%)
Jun 16, 2009 27.61 28.20 26.52 27.03 81,992 -0.54(-1.96%)
Jun 15, 2009 28.99 28.99 27.50 27.57 54,730 -1.42(-4.90%)
Jun 12, 2009 29.13 29.74 28.99 28.99 97,060 -0.34(-1.16%)
Jun 11, 2009 28.41 29.42 28.40 29.33 136,927 +0.72(+2.52%)
Jun 10, 2009 28.01 28.74 28.01 28.61 123,813 +0.40(+1.42%)
Jun 09, 2009 28.00 28.28 27.40 28.21 192,897 +0.88(+3.22%)
Jun 08, 2009 27.50 27.47 26.82 27.33 84,721 -0.27(-0.98%)
Jun 05, 2009 27.85 27.96 27.29 27.60 117,060 -0.20(-0.72%)
Jun 04, 2009 28.72 28.89 27.77 27.80 127,381 -0.60(-2.11%)
Jun 03, 2009 27.77 28.40 27.77 28.40 84,623 +0.69(+2.49%)
Jun 02, 2009 28.30 28.78 27.62 27.71 104,595 -0.42(-1.49%)
Jun 01, 2009 28.00 28.49 27.83 28.13 182,026 +0.33(+1.19%)
May 29, 2009 29.22 29.22 27.80 27.80 132,952 -0.50(-1.77%)
May 28, 2009 28.50 28.60 28.14 28.30 436,253 -0.21(-0.74%)
May 27, 2009 28.97 29.42 28.32 28.51 209,307 +0.40(+1.42%)
May 26, 2009 28.00 28.47 27.96 28.11 98,708 -0.20(-0.71%)
May 25, 2009 28.11 28.75 27.82 28.31 563,761 -0.04(-0.14%)
May 22, 2009 29.80 29.87 27.66 28.35 90,850 -0.44(-1.53%)
May 21, 2009 29.51 30.01 28.29 28.79 86,316 -1.33(-4.42%)
May 20, 2009 30.69 30.69 30.10 30.12 113,507 -0.41(-1.34%)
May 19, 2009 30.00 30.70 29.61 30.53 70,311 +0.76(+2.55%)
May 17, 2009 30.00 30.20 29.66 29.77 1,660 +0.01(+0.03%)
May 15, 2009 30.00 30.20 29.66 29.76 68,556 -0.05(-0.17%)
May 14, 2009 29.72 30.31 29.13 29.81 625,591 -0.45(-1.49%)
May 13, 2009 31.80 31.80 30.10 30.26 109,022 -0.74(-2.39%)
May 12, 2009 30.99 31.80 30.72 31.00 453,682 +0.50(+1.64%)
May 11, 2009 30.39 31.00 30.39 30.50 47,585 -0.50(-1.61%)
May 08, 2009 30.00 31.00 29.96 31.00 181,937 +1.00(+3.33%)
May 07, 2009 31.28 31.28 29.76 30.00 118,547 -0.90(-2.91%)
May 06, 2009 31.11 31.78 29.75 30.90 202,151 +0.45(+1.48%)
May 05, 2009 31.56 31.56 30.10 30.45 208,101 -1.11(-3.52%)
May 04, 2009 30.47 31.56 30.82 31.56 78,726 +1.96(+6.62%)
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.