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 (%)
Sep 30, 2010 45.50 45.81 45.50 45.50 62,183 +0.10(+0.22%)
Sep 29, 2010 44.69 45.40 44.28 45.40 77,682 +0.94(+2.11%)
Sep 28, 2010 44.69 44.71 44.35 44.46 98,396 -0.05(-0.11%)
Sep 27, 2010 44.12 44.85 44.00 44.51 53,539 +0.59(+1.34%)
Sep 24, 2010 44.88 44.89 43.84 43.92 44,685 -0.96(-2.14%)
Sep 23, 2010 44.50 45.00 44.50 44.88 33,185 -0.01(-0.02%)
Sep 22, 2010 45.40 46.47 44.62 44.89 55,676 -0.79(-1.73%)
Sep 21, 2010 45.61 46.16 45.41 45.68 114,795 -0.19(-0.41%)
Sep 20, 2010 45.80 46.10 45.64 45.87 74,886 +0.07(+0.15%)
Sep 17, 2010 46.44 46.44 45.70 45.80 218,044 -0.30(-0.65%)
Sep 15, 2010 46.55 46.80 45.94 46.10 50,669 -0.54(-1.16%)
Sep 14, 2010 46.95 46.95 46.23 46.64 39,288 -0.16(-0.34%)
Sep 13, 2010 47.00 47.23 46.45 46.80 79,346 +0.07(+0.15%)
Sep 10, 2010 45.80 46.78 45.80 46.73 49,551 +0.78(+1.70%)
Sep 09, 2010 46.13 47.04 45.95 45.95 52,960 -0.18(-0.39%)
Sep 08, 2010 47.11 47.11 46.13 46.13 39,548 -0.86(-1.83%)
Sep 07, 2010 47.00 47.41 46.99 46.99 31,091 -0.01(-0.02%)
Sep 03, 2010 46.75 47.61 46.75 47.00 154,945 +0.07(+0.15%)
Sep 02, 2010 46.14 46.93 46.14 46.93 28,692 +0.60(+1.30%)
Sep 01, 2010 46.50 46.99 46.12 46.33 82,478 -0.31(-0.66%)
Aug 31, 2010 45.87 47.02 45.73 46.64 137,369 +0.92(+2.01%)
Aug 30, 2010 46.31 46.31 45.67 45.72 38,467 -0.92(-1.97%)
Aug 27, 2010 46.65 47.10 46.32 46.64 24,693 -0.11(-0.24%)
Aug 26, 2010 46.81 46.81 46.13 46.75 79,502 +0.27(+0.58%)
Aug 25, 2010 46.40 46.53 46.18 46.48 67,442 +0.08(+0.17%)
Aug 24, 2010 46.30 46.40 45.86 46.40 27,177 -0.50(-1.07%)
Aug 23, 2010 47.00 47.19 46.74 46.90 30,858 -0.07(-0.15%)
Aug 20, 2010 46.38 47.20 46.38 46.97 40,727 +0.09(+0.19%)
Aug 19, 2010 47.64 47.65 46.88 46.88 49,856 -0.81(-1.70%)
Aug 18, 2010 47.58 48.07 47.40 47.69 53,196 -0.20(-0.42%)
Aug 17, 2010 47.30 48.30 47.01 47.89 783,295 +0.69(+1.46%)
Aug 16, 2010 47.47 47.96 46.75 47.20 723,807 -0.83(-1.73%)
Aug 13, 2010 48.00 48.35 47.44 48.03 50,514 +0.26(+0.54%)
Aug 12, 2010 47.87 48.57 47.74 47.77 89,689 -0.71(-1.46%)
Aug 11, 2010 48.45 48.78 48.12 48.48 39,261 -0.40(-0.82%)
Aug 10, 2010 49.53 49.64 48.86 48.88 46,065 -0.65(-1.31%)
Aug 09, 2010 49.50 49.99 49.44 49.53 40,231 +0.03(+0.06%)
Aug 06, 2010 48.99 49.65 48.93 49.50 73,857 +0.63(+1.29%)
Aug 05, 2010 48.10 49.40 48.09 48.87 56,010 +0.77(+1.60%)
Aug 04, 2010 47.64 48.39 47.64 48.10 211,163 +0.05(+0.10%)
Aug 03, 2010 48.00 48.20 48.00 48.05 201,565 +0.05(+0.10%)
Jul 30, 2010 45.55 48.40 45.55 48.00 166,557 +3.00(+6.67%)
Jul 29, 2010 44.80 45.04 44.69 45.00 58,011 +0.40(+0.90%)
Jul 28, 2010 44.79 45.00 43.50 44.60 110,446 -0.20(-0.45%)
Jul 27, 2010 45.88 45.88 44.75 44.80 56,211 -0.70(-1.54%)
Jul 26, 2010 45.55 45.56 44.75 45.50 49,787 +0.00(+0.00%)
Jul 23, 2010 45.08 45.70 45.08 45.50 94,226 -0.13(-0.28%)
Jul 22, 2010 45.70 46.10 45.35 45.63 72,977 -0.01(-0.02%)
Jul 21, 2010 45.52 45.70 45.18 45.64 76,841 -0.14(-0.31%)
Jul 20, 2010 46.77 46.89 45.13 45.78 128,261 -0.92(-1.97%)
Jul 19, 2010 44.40 47.09 44.30 46.70 101,734 +2.30(+5.18%)
Jul 16, 2010 44.23 44.49 44.05 44.40 90,642 +0.17(+0.38%)
Jul 15, 2010 43.83 44.25 43.83 44.23 207,299 +0.15(+0.34%)
Jul 14, 2010 44.15 44.19 43.83 44.08 105,050 -0.08(-0.18%)
Jul 13, 2010 44.19 44.24 43.81 44.16 176,509 -0.04(-0.09%)
Jul 12, 2010 44.05 44.25 43.88 44.20 61,199 +0.05(+0.11%)
Jul 09, 2010 44.51 44.51 44.06 44.15 50,507 -0.33(-0.74%)
Jul 08, 2010 44.50 45.00 44.21 44.48 66,638 -0.06(-0.13%)
Jul 07, 2010 43.00 44.81 43.00 44.54 110,948 +1.54(+3.58%)
Jul 06, 2010 43.49 43.97 42.39 43.00 75,300 -0.59(-1.35%)
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.