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, 2010 43.50 43.50 42.94 43.13 18,400 -0.09(-0.21%)
May 28, 2010 43.00 43.41 43.00 43.22 132,372 +0.22(+0.51%)
May 27, 2010 43.61 43.90 42.47 43.00 63,160 -0.50(-1.15%)
May 26, 2010 43.25 43.89 43.02 43.50 119,233 +0.88(+2.06%)
May 25, 2010 42.33 42.84 41.73 42.62 47,439 -0.46(-1.07%)
May 21, 2010 41.71 44.16 41.68 43.08 99,852 +0.71(+1.68%)
May 20, 2010 42.65 42.94 41.85 42.37 142,400 -0.93(-2.15%)
May 19, 2010 43.80 43.87 43.00 43.30 47,741 -0.50(-1.14%)
May 18, 2010 44.01 44.42 43.57 43.80 133,666 -0.35(-0.79%)
May 17, 2010 44.26 45.00 43.56 44.15 127,665 -0.63(-1.41%)
May 14, 2010 44.00 44.85 43.59 44.78 104,676 +0.31(+0.70%)
May 13, 2010 44.39 44.50 43.49 44.47 113,938 +0.07(+0.16%)
May 12, 2010 43.03 44.52 43.03 44.40 157,808 +0.94(+2.16%)
May 11, 2010 42.50 43.50 43.00 43.46 362,983 +0.66(+1.54%)
May 10, 2010 42.50 42.95 41.99 42.80 468,882 -0.05(-0.12%)
May 07, 2010 41.25 43.86 41.24 42.85 313,041 +0.68(+1.61%)
May 06, 2010 40.48 44.84 40.14 42.17 482,763 +3.18(+8.16%)
May 05, 2010 37.62 39.10 38.25 38.99 410,356 +0.01(+0.03%)
May 04, 2010 39.69 39.69 38.80 38.98 32,451 -0.71(-1.79%)
May 03, 2010 40.01 40.17 39.41 39.69 70,975 -0.78(-1.93%)
Apr 30, 2010 40.00 40.48 39.43 40.47 66,778 +0.42(+1.05%)
Apr 29, 2010 40.13 40.46 39.77 40.05 43,150 -0.35(-0.87%)
Apr 28, 2010 38.85 41.43 38.85 40.40 163,704 +1.43(+3.67%)
Apr 27, 2010 38.69 39.28 38.10 38.97 46,133 +0.66(+1.72%)
Apr 26, 2010 37.67 38.76 37.67 38.31 77,546 +0.50(+1.32%)
Apr 23, 2010 37.40 37.94 37.31 37.81 126,553 +0.28(+0.75%)
Apr 22, 2010 38.15 38.25 37.45 37.53 60,118 -0.94(-2.44%)
Apr 21, 2010 37.69 38.47 37.64 38.47 113,556 +1.13(+3.03%)
Apr 20, 2010 37.75 37.75 37.34 37.34 112,844 -0.17(-0.45%)
Apr 19, 2010 36.78 37.58 36.78 37.51 86,985 +0.31(+0.83%)
Apr 16, 2010 37.34 37.50 37.10 37.20 41,049 -0.14(-0.37%)
Apr 15, 2010 37.29 37.64 37.27 37.34 48,436 +0.05(+0.13%)
Apr 14, 2010 37.16 37.69 37.14 37.29 33,597 +0.27(+0.73%)
Apr 13, 2010 38.18 38.32 37.02 37.02 96,721 -0.94(-2.48%)
Apr 12, 2010 37.19 38.05 37.18 37.96 204,041 +1.13(+3.07%)
Apr 09, 2010 35.72 36.98 35.72 36.83 72,152 +1.33(+3.75%)
Apr 08, 2010 35.78 35.96 35.04 35.50 182,815 -0.50(-1.39%)
Apr 07, 2010 36.65 36.77 35.61 36.00 178,899 -0.63(-1.72%)
Apr 06, 2010 36.91 37.40 36.59 36.63 140,785 -0.77(-2.06%)
Apr 05, 2010 37.50 37.75 37.23 37.40 46,377 -0.20(-0.53%)
Apr 01, 2010 37.60 37.60 37.60 0 -0.15(-0.40%)
Mar 31, 2010 37.50 37.88 37.18 37.75 101,364 -0.03(-0.08%)
Mar 30, 2010 37.50 37.95 37.40 37.78 60,296 +0.13(+0.35%)
Mar 29, 2010 38.06 38.06 37.42 37.65 183,209 -0.15(-0.40%)
Mar 26, 2010 37.93 38.24 36.70 37.80 321,062 +0.17(+0.45%)
Mar 25, 2010 38.12 38.25 37.36 37.63 106,771 -0.31(-0.82%)
Mar 24, 2010 38.02 38.41 37.94 37.94 180,173 -0.12(-0.32%)
Mar 23, 2010 38.00 38.85 37.70 38.06 116,537 +0.56(+1.49%)
Mar 22, 2010 38.83 38.83 36.10 37.50 1,268,169 -1.25(-3.23%)
Mar 19, 2010 40.45 40.54 38.36 38.75 225,621 -2.69(-6.49%)
Mar 18, 2010 40.94 41.55 40.94 41.44 42,571 +0.60(+1.47%)
Mar 17, 2010 41.21 41.36 40.80 40.84 55,599 -0.46(-1.11%)
Mar 16, 2010 41.24 41.52 41.24 41.30 40,249 -0.05(-0.12%)
Mar 15, 2010 40.66 41.38 41.04 41.35 184,314 +0.60(+1.47%)
Mar 12, 2010 41.31 41.50 40.37 40.75 70,905 -0.74(-1.78%)
Mar 11, 2010 41.12 41.67 41.09 41.49 83,402 +0.09(+0.22%)
Mar 10, 2010 41.00 41.55 41.00 41.40 49,785 +0.16(+0.39%)
Mar 09, 2010 41.65 41.71 40.94 41.24 34,716 -0.41(-0.98%)
Mar 08, 2010 42.29 42.29 41.12 41.65 68,735 -0.66(-1.56%)
Mar 05, 2010 41.04 42.38 41.04 42.31 48,058 +1.18(+2.87%)
Mar 04, 2010 41.17 41.77 41.00 41.13 29,083 -0.45(-1.08%)
Mar 03, 2010 41.50 41.58 41.16 41.58 33,936 +0.00(+0.00%)
Mar 02, 2010 40.09 41.83 40.01 41.58 127,810 +1.52(+3.79%)
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.