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 (%)
Aug 29, 2008 29.60 29.85 29.31 29.85 53,874 +0.20(+0.67%)
Aug 28, 2008 29.32 29.72 29.25 29.65 142,493 +0.54(+1.86%)
Aug 27, 2008 28.88 29.22 28.81 29.11 164,713 +0.12(+0.41%)
Aug 26, 2008 29.18 29.32 28.90 28.99 109,539 -0.20(-0.69%)
Aug 25, 2008 29.37 29.63 29.15 29.19 24,512 -0.21(-0.71%)
Aug 22, 2008 29.44 29.60 29.21 29.40 76,070 -0.05(-0.17%)
Aug 21, 2008 29.70 29.74 28.99 29.45 187,953 -0.30(-1.01%)
Aug 20, 2008 30.09 30.09 29.61 29.75 75,521 -0.34(-1.13%)
Aug 19, 2008 30.25 31.01 30.02 30.09 117,067 -0.02(-0.07%)
Aug 18, 2008 30.66 30.69 30.01 30.11 119,212 -0.65(-2.11%)
Aug 15, 2008 31.55 31.55 30.73 30.76 176,020 -0.74(-2.35%)
Aug 14, 2008 31.47 31.60 30.97 31.50 244,688 -0.24(-0.76%)
Aug 13, 2008 31.61 32.09 30.80 31.74 301,915 -0.05(-0.16%)
Aug 12, 2008 30.80 32.80 30.80 31.79 203,112 +0.99(+3.21%)
Aug 11, 2008 32.23 32.23 30.60 30.80 70,268 -1.20(-3.75%)
Aug 08, 2008 30.31 32.00 30.31 32.00 41,985 +1.25(+4.07%)
Aug 07, 2008 30.47 31.20 30.37 30.75 347,740 +0.25(+0.82%)
Aug 06, 2008 29.70 30.65 29.70 30.50 215,413 +0.82(+2.76%)
Aug 05, 2008 30.16 30.23 28.96 29.68 488,044 -0.57(-1.88%)
Aug 04, 2008 31.91 32.00 29.94 30.25 224,201 +0.00(+0.00%)
Aug 01, 2008 31.91 32.00 29.94 30.25 224,201 -1.99(-6.17%)
Jul 31, 2008 32.76 33.15 31.90 32.24 109,977 -0.74(-2.24%)
Jul 30, 2008 33.72 34.04 32.83 32.98 72,481 -0.52(-1.55%)
Jul 29, 2008 32.60 33.50 32.60 33.50 65,696 +0.54(+1.64%)
Jul 28, 2008 33.60 33.75 32.52 32.96 116,427 -0.70(-2.08%)
Jul 25, 2008 34.24 34.24 33.32 33.66 57,874 +0.16(+0.48%)
Jul 24, 2008 33.09 33.58 33.00 33.50 94,520 +0.27(+0.81%)
Jul 23, 2008 33.15 33.37 33.05 33.23 61,923 +0.25(+0.76%)
Jul 22, 2008 33.00 33.47 32.33 32.98 127,534 -0.02(-0.06%)
Jul 21, 2008 33.25 33.60 32.90 33.00 122,582 -0.21(-0.63%)
Jul 18, 2008 33.10 33.37 32.95 33.21 53,031 +0.27(+0.82%)
Jul 17, 2008 31.80 33.08 31.80 32.94 200,360 +1.37(+4.34%)
Jul 16, 2008 31.52 31.74 31.04 31.57 316,451 -0.05(-0.16%)
Jul 15, 2008 31.54 31.64 30.80 31.62 294,001 -0.33(-1.03%)
Jul 14, 2008 32.33 32.75 31.16 31.95 461,996 -0.32(-0.99%)
Jul 11, 2008 33.10 33.44 32.20 32.27 109,212 -1.07(-3.21%)
Jul 10, 2008 35.12 35.12 33.34 33.34 198,919 -1.76(-5.01%)
Jul 09, 2008 36.27 36.27 35.09 35.10 136,002 -1.17(-3.23%)
Jul 08, 2008 35.50 36.49 35.18 36.27 333,047 +1.70(+4.92%)
Jul 07, 2008 35.98 35.98 34.50 34.57 427,530 -0.90(-2.54%)
Jul 04, 2008 35.25 35.82 35.03 35.47 187,331 +0.47(+1.34%)
Jul 03, 2008 35.99 35.99 33.62 35.00 174,373 -1.10(-3.05%)
Jul 02, 2008 37.57 37.58 35.26 36.10 160,965 -1.72(-4.55%)
Jul 01, 2008 40.00 40.00 37.51 37.82 405,523 +0.00(+0.00%)
Jun 30, 2008 40.00 40.00 37.51 37.82 405,523 -1.99(-5.00%)
Jun 27, 2008 40.51 40.56 39.75 39.81 256,523 -0.80(-1.97%)
Jun 26, 2008 41.52 41.82 40.55 40.61 239,608 -1.19(-2.85%)
Jun 25, 2008 41.99 41.99 41.27 41.80 120,679 -0.21(-0.50%)
Jun 24, 2008 42.02 42.36 42.00 42.01 352,357 -0.39(-0.92%)
Jun 23, 2008 42.30 42.84 42.10 42.40 263,907 -0.10(-0.24%)
Jun 20, 2008 43.55 43.55 42.35 42.50 228,804 -1.05(-2.41%)
Jun 19, 2008 42.37 43.58 42.17 43.55 100,675 +1.12(+2.64%)
Jun 18, 2008 43.92 43.92 42.06 42.43 138,205 -1.42(-3.24%)
Jun 17, 2008 43.64 44.25 43.50 43.85 252,975 +0.21(+0.48%)
Jun 16, 2008 44.00 44.48 43.50 43.64 53,552 +0.02(+0.05%)
Jun 13, 2008 43.00 44.38 42.95 43.62 240,392 +0.62(+1.44%)
Jun 12, 2008 42.61 43.30 42.46 43.00 152,912 +0.40(+0.94%)
Jun 11, 2008 43.00 43.00 42.50 42.60 117,554 -0.40(-0.93%)
Jun 10, 2008 42.70 43.87 41.59 43.00 130,053 +0.40(+0.94%)
Jun 09, 2008 41.87 42.61 41.81 42.60 368,163 +1.01(+2.43%)
Jun 06, 2008 42.69 42.69 41.59 41.59 103,444 -0.78(-1.84%)
Jun 05, 2008 42.00 42.90 41.82 42.37 64,518 +0.56(+1.34%)
Jun 04, 2008 41.20 41.99 41.09 41.81 161,357 +0.59(+1.43%)
Jun 03, 2008 41.99 41.99 41.20 41.22 149,666 -0.78(-1.86%)
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.