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, 2012 44.38 44.60 43.63 44.01 79,705 -0.52(-1.17%)
May 30, 2012 44.72 44.92 44.39 44.53 33,984 -0.28(-0.62%)
May 29, 2012 44.03 45.00 43.90 44.81 141,646 +0.81(+1.84%)
May 28, 2012 44.03 44.83 44.00 44.00 9,591 -0.41(-0.92%)
May 25, 2012 44.19 44.46 44.01 44.41 27,896 +0.14(+0.32%)
May 24, 2012 44.39 44.62 44.09 44.27 48,225 -0.11(-0.25%)
May 23, 2012 43.98 44.38 43.98 44.38 43,904 +0.32(+0.73%)
May 22, 2012 44.07 44.52 43.96 44.06 76,590 -0.38(-0.86%)
May 18, 2012 44.44 44.44 44.44 0 +0.36(+0.82%)
May 17, 2012 44.48 44.50 44.00 44.08 50,702 -0.01(-0.02%)
May 16, 2012 44.08 44.31 43.84 44.09 43,621 +0.04(+0.09%)
May 15, 2012 43.70 44.29 43.33 44.05 36,932 +0.08(+0.18%)
May 14, 2012 44.39 44.50 43.90 43.97 19,706 -0.65(-1.46%)
May 11, 2012 44.06 44.76 43.96 44.62 54,704 +0.58(+1.32%)
May 10, 2012 43.63 44.10 43.63 44.04 14,231 +0.24(+0.55%)
May 09, 2012 44.01 44.38 43.78 43.80 29,999 -0.40(-0.90%)
May 08, 2012 44.36 44.43 44.00 44.20 93,448 -0.16(-0.36%)
May 07, 2012 44.23 44.36 43.97 44.36 41,789 +0.22(+0.50%)
May 04, 2012 44.04 44.27 43.80 44.14 89,980 +0.16(+0.36%)
May 03, 2012 43.74 44.16 43.17 43.98 99,361 +0.13(+0.30%)
May 02, 2012 43.94 44.76 43.26 43.85 67,529 +0.09(+0.21%)
May 01, 2012 45.07 45.07 43.70 43.76 129,235 -1.10(-2.45%)
Apr 30, 2012 43.78 45.20 43.60 44.86 107,294 +1.18(+2.70%)
Apr 27, 2012 42.62 43.79 42.41 43.68 77,649 +1.02(+2.39%)
Apr 26, 2012 41.37 42.75 41.23 42.66 62,975 +1.44(+3.49%)
Apr 25, 2012 40.25 41.30 40.25 41.22 20,386 +1.07(+2.67%)
Apr 24, 2012 40.99 40.99 39.96 40.15 100,930 -0.92(-2.24%)
Apr 23, 2012 41.01 41.62 41.01 41.07 36,817 -0.13(-0.32%)
Apr 20, 2012 41.01 41.30 41.00 41.20 35,628 +0.16(+0.39%)
Apr 19, 2012 40.38 41.25 40.38 41.04 92,107 +0.43(+1.06%)
Apr 18, 2012 40.85 40.94 40.22 40.61 54,848 -0.35(-0.85%)
Apr 17, 2012 39.98 40.96 39.90 40.96 50,560 +1.02(+2.55%)
Apr 16, 2012 40.28 40.60 39.64 39.94 62,123 -0.59(-1.46%)
Apr 13, 2012 41.23 41.43 40.52 40.53 79,360 -0.80(-1.94%)
Apr 12, 2012 42.97 42.99 41.13 41.33 308,578 -1.68(-3.91%)
Apr 11, 2012 43.70 43.78 42.42 43.01 108,424 -0.58(-1.33%)
Apr 10, 2012 44.82 44.98 43.49 43.59 43,797 -1.23(-2.74%)
Apr 09, 2012 44.93 44.97 44.51 44.82 27,390 -0.24(-0.53%)
Apr 05, 2012 43.96 45.29 43.96 45.06 386,369 +0.87(+1.97%)
Apr 04, 2012 44.44 44.69 43.92 44.19 78,587 -0.69(-1.54%)
Apr 03, 2012 44.48 44.98 44.22 44.88 35,577 +0.87(+1.98%)
Apr 02, 2012 44.67 44.67 43.30 44.01 108,540 -1.41(-3.10%)
Mar 30, 2012 44.50 46.84 44.50 45.42 126,057 +1.02(+2.30%)
Mar 29, 2012 44.63 44.67 44.40 44.40 28,463 -0.23(-0.52%)
Mar 28, 2012 44.24 44.92 44.12 44.63 279,108 +0.48(+1.09%)
Mar 27, 2012 45.38 45.38 43.78 44.15 58,414 -0.81(-1.80%)
Mar 26, 2012 44.49 45.00 44.05 44.96 35,365 +0.77(+1.74%)
Mar 23, 2012 43.37 44.23 43.37 44.19 29,761 +0.49(+1.12%)
Mar 22, 2012 43.35 43.70 43.30 43.70 42,532 +0.35(+0.81%)
Mar 21, 2012 43.39 43.90 43.11 43.35 54,371 +0.31(+0.72%)
Mar 20, 2012 42.52 43.35 42.51 43.04 71,206 +0.48(+1.13%)
Mar 19, 2012 42.01 42.80 42.01 42.56 80,600 +0.56(+1.33%)
Mar 16, 2012 42.07 42.34 41.75 42.00 83,846 -0.07(-0.17%)
Mar 15, 2012 43.30 43.30 42.00 42.07 49,783 -1.16(-2.68%)
Mar 14, 2012 43.95 43.95 43.23 43.23 23,694 -0.44(-1.01%)
Mar 13, 2012 43.25 44.00 43.23 43.67 30,749 -0.04(-0.09%)
Mar 12, 2012 43.40 43.94 43.21 43.71 105,489 +0.21(+0.48%)
Mar 09, 2012 43.91 44.00 43.50 43.50 32,360 -0.50(-1.14%)
Mar 08, 2012 44.21 44.21 43.85 44.00 38,377 -0.21(-0.48%)
Mar 07, 2012 44.06 44.21 43.67 44.21 40,897 +0.16(+0.36%)
Mar 06, 2012 44.54 44.72 43.93 44.05 44,349 -0.49(-1.10%)
Mar 05, 2012 44.47 44.72 43.91 44.54 68,468 +0.56(+1.27%)
Mar 02, 2012 44.23 44.23 43.79 43.98 49,060 -0.27(-0.61%)
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.