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 31, 2017 62.81 62.91 62.20 62.70 126,351 +0.00(+0.00%)
May 30, 2017 62.70 62.91 62.20 62.70 234,886 +0.00(+0.00%)
May 29, 2017 62.76 63.40 62.63 62.70 54,193 -0.15(-0.24%)
May 26, 2017 63.09 63.36 62.66 62.85 136,007 -0.04(-0.06%)
May 25, 2017 62.90 63.17 62.60 62.89 80,349 +0.12(+0.19%)
May 24, 2017 62.96 62.96 62.44 62.77 160,092 +0.07(+0.11%)
May 23, 2017 63.06 63.28 62.50 62.70 144,352 -0.20(-0.32%)
May 19, 2017 62.92 63.01 62.68 62.90 104,328 +0.16(+0.26%)
May 18, 2017 63.01 63.03 62.50 62.74 198,240 -0.18(-0.29%)
May 17, 2017 64.74 64.74 61.80 62.92 312,395 -1.87(-2.89%)
May 16, 2017 65.70 66.11 64.43 64.79 206,033 -0.75(-1.14%)
May 15, 2017 65.30 65.70 65.14 65.54 125,295 +0.24(+0.37%)
May 12, 2017 65.54 65.80 65.06 65.30 189,948 -0.51(-0.77%)
May 11, 2017 66.00 66.15 65.65 65.81 130,499 -0.22(-0.33%)
May 10, 2017 66.34 66.34 65.95 66.03 212,395 -0.30(-0.45%)
May 09, 2017 66.01 66.72 66.01 66.33 130,034 +0.29(+0.44%)
May 08, 2017 65.76 66.43 65.50 66.04 205,219 +0.41(+0.62%)
May 05, 2017 65.08 65.92 64.80 65.63 213,847 +0.70(+1.08%)
May 04, 2017 64.60 65.10 63.90 64.93 218,260 +0.52(+0.81%)
May 03, 2017 65.60 65.60 63.90 64.41 470,457 -2.39(-3.58%)
May 02, 2017 66.61 67.25 66.07 66.80 224,524 +0.13(+0.19%)
May 01, 2017 67.40 67.40 66.44 66.67 231,977 -0.73(-1.08%)
Apr 28, 2017 68.01 68.07 67.15 67.40 157,175 -0.49(-0.72%)
Apr 27, 2017 70.11 70.18 67.11 67.89 399,439 -2.60(-3.69%)
Apr 26, 2017 70.79 71.09 70.44 70.49 122,687 -0.51(-0.72%)
Apr 25, 2017 70.54 71.68 70.31 71.00 137,218 +0.54(+0.77%)
Apr 24, 2017 70.02 70.60 69.76 70.46 188,008 +0.78(+1.12%)
Apr 21, 2017 70.00 70.00 69.03 69.68 167,237 -0.31(-0.44%)
Apr 20, 2017 69.98 70.05 69.70 69.99 105,314 +0.24(+0.34%)
Apr 19, 2017 70.01 70.01 69.43 69.75 69,723 -0.22(-0.31%)
Apr 18, 2017 69.72 70.01 69.67 69.97 87,588 +0.11(+0.16%)
Apr 17, 2017 69.62 70.05 69.10 69.86 116,471 +0.72(+1.04%)
Apr 13, 2017 69.33 69.75 69.00 69.14 135,751 +0.03(+0.04%)
Apr 12, 2017 69.50 68.77 69.11 96,075 -0.14(-0.20%)
Apr 11, 2017 69.51 69.65 69.01 69.25 102,580 -0.25(-0.36%)
Apr 10, 2017 69.24 69.84 69.03 69.50 103,194 +0.32(+0.46%)
Apr 07, 2017 69.50 69.61 69.01 69.18 68,036 -0.31(-0.45%)
Apr 06, 2017 69.41 69.94 69.12 69.49 97,540 +0.20(+0.29%)
Apr 05, 2017 69.60 69.74 69.23 69.29 182,672 -0.07(-0.10%)
Apr 04, 2017 69.27 69.94 68.74 69.36 143,748 +0.03(+0.04%)
Apr 03, 2017 70.30 70.30 68.40 69.33 185,369 -0.92(-1.31%)
Mar 31, 2017 70.03 70.78 69.92 70.25 135,887 +0.00(+0.00%)
Mar 30, 2017 69.86 71.05 69.83 70.25 141,128 +0.47(+0.67%)
Mar 29, 2017 69.50 69.82 69.39 69.78 134,362 +0.43(+0.62%)
Mar 28, 2017 68.39 69.70 68.33 69.35 114,900 +0.90(+1.31%)
Mar 27, 2017 67.53 68.57 67.46 68.45 162,652 +0.74(+1.09%)
Mar 24, 2017 66.51 67.88 66.51 67.71 108,435 +0.70(+1.04%)
Mar 23, 2017 65.85 67.15 65.08 67.01 207,175 +1.25(+1.90%)
Mar 22, 2017 66.14 66.14 64.98 65.76 210,064 -0.40(-0.60%)
Mar 21, 2017 66.80 67.39 65.87 66.16 229,943 -0.69(-1.03%)
Mar 20, 2017 67.41 67.91 66.59 66.85 202,484 -0.45(-0.67%)
Mar 17, 2017 67.38 67.54 67.00 67.30 168,492 +0.16(+0.24%)
Mar 16, 2017 67.50 67.76 66.98 67.14 155,726 -0.35(-0.52%)
Mar 15, 2017 67.05 67.68 66.53 67.49 154,283 +0.79(+1.18%)
Mar 14, 2017 67.23 67.88 66.44 66.70 266,269 -0.57(-0.85%)
Mar 13, 2017 67.21 67.43 66.85 67.27 135,595 +0.06(+0.09%)
Mar 10, 2017 66.00 67.57 65.94 67.21 231,893 +1.46(+2.22%)
Mar 09, 2017 65.48 66.06 65.17 65.75 181,253 +0.48(+0.74%)
Mar 08, 2017 66.06 66.10 65.13 65.27 186,712 -0.58(-0.88%)
Mar 07, 2017 65.28 66.06 65.00 65.85 237,580 +0.65(+1.00%)
Mar 06, 2017 65.09 65.52 64.96 65.20 263,683 +0.02(+0.03%)
Mar 03, 2017 65.75 65.89 64.92 65.18 196,892 -0.53(-0.81%)
Mar 02, 2017 66.94 67.29 65.71 65.71 325,472 -1.53(-2.28%)
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.