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 31, 2012 59.15 59.15 59.15 0 +0.05(+0.08%)
Aug 30, 2012 59.50 59.68 58.76 59.10 47,999 -0.45(-0.76%)
Aug 29, 2012 59.58 59.96 59.11 59.55 87,584 -1.16(-1.91%)
Aug 27, 2012 61.38 61.38 60.50 60.71 39,767 -0.28(-0.46%)
Aug 24, 2012 60.48 61.74 60.48 60.99 79,540 +0.70(+1.16%)
Aug 23, 2012 59.99 60.38 58.96 60.29 77,869 +1.42(+2.41%)
Aug 22, 2012 58.50 59.26 58.50 58.87 49,921 +0.12(+0.20%)
Aug 21, 2012 59.00 59.66 58.67 58.75 31,080 -0.94(-1.57%)
Aug 20, 2012 59.52 59.87 59.52 59.69 12,669 +0.18(+0.30%)
Aug 17, 2012 59.01 59.59 59.01 59.51 29,834 +0.33(+0.56%)
Aug 16, 2012 58.98 59.47 58.86 59.18 162,037 +0.20(+0.34%)
Aug 15, 2012 58.52 59.50 58.52 58.98 54,160 +0.61(+1.05%)
Aug 14, 2012 58.08 58.50 58.06 58.37 27,300 +0.31(+0.53%)
Aug 13, 2012 58.09 58.15 57.97 58.06 11,900 -0.03(-0.05%)
Aug 11, 2012 58.00 58.15 57.65 58.09 25,983 +0.00(+0.00%)
Aug 10, 2012 58.00 58.15 57.65 58.09 25,983 +0.34(+0.59%)
Aug 09, 2012 57.60 57.79 57.01 57.75 69,219 +0.64(+1.12%)
Aug 08, 2012 57.58 57.58 57.00 57.11 92,185 +0.14(+0.25%)
Aug 07, 2012 55.76 57.67 55.76 56.97 72,004 +1.22(+2.19%)
Aug 03, 2012 55.75 55.75 55.75 0 +0.91(+1.66%)
Aug 02, 2012 54.84 55.00 54.47 54.84 38,834 +0.00(+0.00%)
Aug 01, 2012 54.75 55.04 54.74 54.84 44,476 -0.11(-0.20%)
Jul 31, 2012 54.00 55.04 54.00 54.95 168,319 +0.88(+1.63%)
Jul 30, 2012 54.09 54.46 53.68 54.07 54,640 -0.63(-1.15%)
Jul 27, 2012 54.78 55.04 54.59 54.70 66,716 -0.10(-0.18%)
Jul 26, 2012 54.67 55.40 53.20 54.80 853,432 +0.13(+0.24%)
Jul 25, 2012 55.21 55.21 54.15 54.67 62,380 -0.36(-0.65%)
Jul 24, 2012 55.40 55.40 54.75 55.03 224,162 -0.39(-0.70%)
Jul 23, 2012 55.00 55.51 54.79 55.42 28,814 +0.29(+0.53%)
Jul 20, 2012 55.04 55.34 55.00 55.13 34,639 -0.03(-0.05%)
Jul 19, 2012 54.86 55.29 54.78 55.16 59,980 +0.25(+0.46%)
Jul 18, 2012 55.27 55.29 54.79 54.91 58,271 -0.31(-0.56%)
Jul 17, 2012 55.50 55.56 54.88 55.22 27,787 -0.28(-0.50%)
Jul 16, 2012 56.50 56.66 55.03 55.50 58,962 -1.13(-2.00%)
Jul 13, 2012 55.51 56.87 54.74 56.63 1,542,717 +1.08(+1.94%)
Jul 12, 2012 54.80 55.70 54.42 55.55 84,945 +0.70(+1.28%)
Jul 11, 2012 54.93 55.00 54.17 54.85 33,096 -0.05(-0.09%)
Jul 10, 2012 55.50 55.50 54.90 54.90 55,055 -0.58(-1.05%)
Jul 09, 2012 54.98 55.50 54.68 55.48 75,467 +0.48(+0.87%)
Jul 06, 2012 56.11 56.11 54.88 55.00 68,253 -1.16(-2.07%)
Jul 05, 2012 56.27 56.96 56.15 56.16 56,589 -0.64(-1.13%)
Jul 04, 2012 56.12 57.34 56.12 56.80 11,872 -0.70(-1.22%)
Jul 03, 2012 57.91 58.11 56.23 57.50 90,237 -0.94(-1.61%)
Jun 29, 2012 58.44 58.44 58.44 0 +1.39(+2.44%)
Jun 28, 2012 55.27 57.40 55.00 57.05 191,694 -0.20(-0.35%)
Jun 27, 2012 52.07 58.01 52.07 57.25 1,029,586 +12.61(+28.25%)
Jun 26, 2012 44.04 44.79 43.93 44.64 36,803 +0.94(+2.15%)
Jun 25, 2012 43.91 44.34 43.18 43.70 97,519 -0.21(-0.48%)
Jun 22, 2012 44.09 44.36 43.78 43.91 27,539 +0.01(+0.02%)
Jun 21, 2012 43.55 44.83 43.55 43.90 52,374 +0.10(+0.23%)
Jun 20, 2012 43.86 44.05 43.66 43.80 18,572 +0.02(+0.05%)
Jun 19, 2012 43.51 44.35 42.81 43.78 72,122 +0.09(+0.21%)
Jun 18, 2012 43.63 44.18 43.51 43.69 28,209 -0.11(-0.25%)
Jun 15, 2012 43.10 43.80 43.10 43.80 23,874 +0.62(+1.44%)
Jun 14, 2012 43.81 44.16 42.89 43.18 40,642 -0.87(-1.98%)
Jun 13, 2012 44.17 44.18 43.72 44.05 12,010 -0.04(-0.09%)
Jun 12, 2012 44.05 44.55 43.82 44.09 24,704 -0.04(-0.09%)
Jun 11, 2012 44.44 44.61 43.90 44.13 93,531 -0.25(-0.56%)
Jun 08, 2012 44.80 45.27 44.38 44.38 27,640 -0.42(-0.94%)
Jun 07, 2012 44.61 45.39 44.61 44.80 43,612 -0.05(-0.11%)
Jun 06, 2012 43.53 45.00 43.53 44.85 50,689 -0.15(-0.33%)
Jun 05, 2012 44.46 45.00 44.39 45.00 38,334 +0.43(+0.96%)
Jun 04, 2012 43.74 44.57 43.53 44.57 101,505 +0.63(+1.43%)
Jun 02, 2012 42.95 44.43 42.79 43.94 51,955 +0.00(+0.00%)
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.