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, 2014 83.02 83.02 83.02 0 +0.61(+0.74%)
Aug 28, 2014 82.39 82.41 82.00 82.41 80,315 -0.01(-0.01%)
Aug 27, 2014 82.41 82.83 82.35 82.42 59,414 -0.08(-0.10%)
Aug 26, 2014 81.90 82.67 81.79 82.50 55,047 +0.60(+0.73%)
Aug 25, 2014 82.10 82.10 81.75 81.90 32,052 -0.13(-0.16%)
Aug 22, 2014 81.74 82.07 81.73 82.03 40,734 +0.50(+0.61%)
Aug 21, 2014 81.75 81.97 81.53 81.53 25,304 -0.23(-0.28%)
Aug 20, 2014 81.66 81.93 81.66 81.76 29,012 -0.15(-0.18%)
Aug 19, 2014 81.40 82.09 81.37 81.91 56,767 +0.45(+0.55%)
Aug 18, 2014 81.02 81.63 80.35 81.46 54,525 +0.75(+0.93%)
Aug 15, 2014 81.19 81.23 80.32 80.71 54,982 -0.25(-0.31%)
Aug 14, 2014 81.17 80.12 80.96 30,517 +0.86(+1.07%)
Aug 13, 2014 81.03 79.78 80.10 26,405 -1.07(-1.32%)
Aug 12, 2014 81.01 81.54 80.88 81.17 42,140 -0.41(-0.50%)
Aug 11, 2014 80.05 82.09 80.05 81.58 72,441 +1.61(+2.01%)
Aug 08, 2014 80.29 80.29 79.41 79.97 27,298 -0.12(-0.15%)
Aug 07, 2014 79.50 80.09 79.30 80.09 67,628 +0.66(+0.83%)
Aug 06, 2014 79.00 79.43 78.97 79.43 88,901 +0.26(+0.33%)
Aug 05, 2014 79.29 79.96 78.97 79.17 112,093 -0.68(-0.85%)
Aug 01, 2014 79.85 79.85 79.85 0 -1.63(-2.00%)
Jul 31, 2014 82.50 82.50 81.18 81.48 144,042 -0.52(-0.63%)
Jul 30, 2014 82.49 82.52 80.92 82.00 79,892 -0.41(-0.50%)
Jul 29, 2014 81.92 82.50 81.86 82.41 48,359 +0.37(+0.45%)
Jul 28, 2014 82.43 82.50 81.71 82.04 58,832 -0.80(-0.97%)
Jul 25, 2014 82.76 83.21 82.71 82.84 28,358 -0.15(-0.18%)
Jul 24, 2014 83.87 83.87 82.75 82.99 52,611 -0.37(-0.44%)
Jul 23, 2014 83.85 84.02 82.42 83.36 70,215 -0.44(-0.53%)
Jul 22, 2014 83.80 84.15 83.51 83.80 47,715 -0.25(-0.30%)
Jul 21, 2014 84.30 84.30 83.88 84.05 21,940 -0.25(-0.30%)
Jul 18, 2014 84.76 84.85 84.21 84.30 56,164 -0.08(-0.09%)
Jul 17, 2014 83.97 84.69 83.97 84.38 43,396 +0.04(+0.05%)
Jul 16, 2014 83.58 84.54 83.58 84.34 38,563 +0.24(+0.29%)
Jul 15, 2014 84.87 85.00 83.19 84.10 50,369 -0.77(-0.91%)
Jul 14, 2014 84.16 85.54 84.16 84.87 16,256 -0.07(-0.08%)
Jul 11, 2014 84.69 85.34 84.16 84.94 17,485 +0.90(+1.07%)
Jul 10, 2014 83.57 84.81 83.57 84.04 42,926 -0.90(-1.06%)
Jul 09, 2014 84.39 85.42 83.87 84.94 31,178 +0.98(+1.17%)
Jul 08, 2014 85.05 85.10 83.05 83.96 47,707 -1.44(-1.69%)
Jul 07, 2014 85.68 86.56 85.40 85.40 40,950 -0.81(-0.94%)
Jul 04, 2014 85.40 86.50 85.40 86.21 5,721 +0.27(+0.31%)
Jul 03, 2014 86.53 87.00 85.60 85.94 26,057 -1.14(-1.31%)
Jul 02, 2014 87.45 87.74 86.07 87.08 72,115 -0.05(-0.06%)
Jun 30, 2014 87.13 87.13 87.13 0 +0.45(+0.52%)
Jun 27, 2014 86.89 86.98 85.15 86.68 40,364 +0.38(+0.44%)
Jun 26, 2014 85.83 86.96 85.62 86.30 40,755 +0.28(+0.33%)
Jun 25, 2014 85.78 86.61 85.24 86.02 45,142 +0.24(+0.28%)
Jun 24, 2014 87.03 87.37 85.70 85.78 26,744 -0.49(-0.57%)
Jun 23, 2014 87.74 87.74 85.17 86.27 26,940 -0.47(-0.54%)
Jun 20, 2014 86.28 87.10 86.28 86.74 53,778 -0.26(-0.30%)
Jun 19, 2014 86.53 87.98 85.99 87.00 42,022 +0.00(+0.00%)
Jun 18, 2014 88.14 88.14 86.66 87.00 26,324 -0.48(-0.55%)
Jun 17, 2014 87.04 88.00 86.60 87.48 53,234 +0.44(+0.51%)
Jun 16, 2014 87.97 87.97 85.12 87.04 84,863 -0.06(-0.07%)
Jun 13, 2014 88.15 88.15 86.79 87.10 48,639 -1.02(-1.16%)
Jun 12, 2014 89.57 89.57 88.09 88.12 24,836 -0.38(-0.43%)
Jun 11, 2014 89.93 90.00 87.15 88.50 96,344 -0.37(-0.42%)
Jun 10, 2014 89.94 89.94 88.80 88.87 20,384 -1.57(-1.74%)
Jun 06, 2014 90.90 91.18 89.49 90.44 12,888 +0.59(+0.66%)
Jun 05, 2014 89.41 89.94 88.65 89.85 24,321 +0.06(+0.07%)
Jun 04, 2014 89.56 90.27 88.60 89.79 28,004 +0.60(+0.67%)
Jun 03, 2014 89.00 89.36 88.11 89.19 21,331 +0.19(+0.21%)
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.