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 (%)
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%)
May 01, 2009 31.80 31.80 29.60 29.60 138,405 -1.40(-4.52%)
Apr 30, 2009 30.25 32.75 30.25 31.00 133,898 +0.75(+2.48%)
Apr 29, 2009 29.11 30.80 29.10 30.25 209,760 +1.44(+5.00%)
Apr 28, 2009 27.33 28.81 27.12 28.81 135,121 +1.48(+5.42%)
Apr 27, 2009 27.59 27.65 27.16 27.33 90,937 -0.61(-2.18%)
Apr 24, 2009 26.60 27.94 26.40 27.94 197,297 +1.34(+5.04%)
Apr 23, 2009 26.57 27.55 26.28 26.60 108,445 -0.60(-2.21%)
Apr 22, 2009 26.51 27.83 26.28 27.20 65,096 +0.28(+1.04%)
Apr 21, 2009 24.27 27.50 23.66 26.92 184,693 +1.78(+7.08%)
Apr 20, 2009 27.07 27.07 24.90 25.14 130,600 -1.74(-6.47%)
Apr 17, 2009 27.50 27.96 26.54 26.88 72,374 -1.18(-4.21%)
Apr 16, 2009 28.03 28.63 27.78 28.06 128,162 -0.08(-0.28%)
Apr 15, 2009 27.71 28.23 27.50 28.14 202,915 -0.51(-1.78%)
Apr 14, 2009 27.00 28.81 27.00 28.65 118,720 +1.54(+5.68%)
Apr 13, 2009 26.77 27.79 26.77 27.11 32,580 -0.64(-2.31%)
Apr 09, 2009 27.34 27.75 24.74 27.75 43,777 +0.47(+1.72%)
Apr 08, 2009 27.06 28.65 24.74 27.28 93,120 -0.22(-0.80%)
Apr 07, 2009 27.50 28.65 27.50 27.50 83,293 -0.55(-1.96%)
Apr 06, 2009 28.59 28.65 28.05 28.05 67,126 -0.60(-2.09%)
Apr 03, 2009 28.16 28.65 24.74 28.65 148,265 +0.41(+1.45%)
Apr 02, 2009 27.00 28.24 26.68 28.24 91,596 +1.56(+5.85%)
Apr 01, 2009 25.16 26.68 24.89 26.68 138,972 +1.79(+7.19%)
Mar 31, 2009 25.17 25.16 24.74 24.89 87,774 -0.17(-0.68%)
Mar 30, 2009 25.79 25.87 24.97 25.06 151,006 -0.75(-2.91%)
Mar 26, 2009 25.26 25.81 24.97 25.81 156,956 +0.84(+3.36%)
Mar 25, 2009 25.44 25.45 24.97 24.97 124,164 -0.48(-1.89%)
Mar 24, 2009 23.87 25.45 23.45 25.45 100,272 +2.00(+8.53%)
Mar 23, 2009 24.85 23.54 23.45 23.45 125,750 -1.04(-4.25%)
Mar 20, 2009 23.92 24.49 23.37 24.49 173,261 +1.12(+4.79%)
Mar 19, 2009 23.50 23.51 23.32 23.37 54,517 +0.05(+0.21%)
Mar 18, 2009 22.20 23.60 22.17 23.32 56,707 +1.12(+5.05%)
Mar 17, 2009 21.11 22.20 21.42 22.20 144,553 +0.78(+3.64%)
Mar 16, 2009 20.55 21.47 19.70 21.42 104,635 +1.72(+8.73%)
Mar 13, 2009 19.24 20.33 19.24 19.70 90,636 +0.64(+3.36%)
Mar 12, 2009 18.76 19.49 18.52 19.06 376,377 +0.39(+2.09%)
Mar 11, 2009 19.00 19.85 17.96 18.67 276,893 -0.25(-1.32%)
Mar 10, 2009 18.40 20.00 18.40 18.92 204,491 +0.45(+2.44%)
Mar 09, 2009 19.08 19.50 18.47 18.47 137,849 -1.00(-5.14%)
Mar 06, 2009 19.95 19.95 19.30 19.47 66,112 -0.33(-1.67%)
Mar 05, 2009 20.10 20.10 19.80 19.80 99,233 -0.30(-1.49%)
Mar 04, 2009 20.99 20.99 19.99 20.10 297,968 -0.30(-1.47%)
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.