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, 2007 44.83 45.00 43.87 44.31 282,132 -0.19(-0.43%)
May 30, 2007 43.35 44.64 43.35 44.50 41,976 +1.00(+2.30%)
May 29, 2007 44.72 45.05 43.50 43.50 191,413 +0.30(+0.69%)
May 25, 2007 45.07 45.07 42.51 43.20 165,115 -1.04(-2.35%)
May 24, 2007 45.55 45.75 43.59 44.24 339,001 -1.03(-2.28%)
May 23, 2007 45.28 46.37 45.00 45.27 692,842 +0.62(+1.39%)
May 22, 2007 51.20 51.25 44.65 44.65 1,013,426 -7.23(-13.94%)
May 21, 2007 53.49 53.49 51.85 51.88 82,038 +0.00(+0.00%)
May 18, 2007 53.49 53.49 51.85 51.88 82,038 -1.03(-1.95%)
May 17, 2007 51.99 52.91 51.76 52.91 90,540 +1.34(+2.60%)
May 16, 2007 52.35 52.55 51.57 51.57 248,983 -0.78(-1.49%)
May 15, 2007 52.95 52.95 51.68 52.35 223,592 -0.50(-0.95%)
May 14, 2007 50.90 53.82 50.83 52.85 701,192 +2.10(+4.14%)
May 11, 2007 50.31 50.90 50.31 50.75 49,867 +0.45(+0.89%)
May 10, 2007 50.09 50.41 50.09 50.30 74,222 +0.28(+0.56%)
May 09, 2007 50.00 50.45 49.61 50.02 59,864 -0.28(-0.56%)
May 08, 2007 49.51 50.30 49.49 50.30 231,552 +0.67(+1.35%)
May 07, 2007 50.00 50.00 49.41 49.63 119,961 +0.10(+0.20%)
May 04, 2007 50.00 50.13 49.21 49.53 83,560 -0.27(-0.54%)
May 03, 2007 49.39 50.21 49.25 49.80 329,500 +0.65(+1.32%)
May 02, 2007 48.35 49.50 48.35 49.15 585,388 +0.40(+0.82%)
May 01, 2007 49.25 49.59 48.68 48.75 582,182 -0.77(-1.55%)
Apr 30, 2007 49.56 49.99 49.23 49.52 90,392 +0.04(+0.08%)
Apr 27, 2007 49.51 49.90 49.14 49.48 305,393 -0.49(-0.98%)
Apr 26, 2007 49.41 50.40 49.24 49.97 992,081 +0.51(+1.03%)
Apr 25, 2007 48.25 49.64 48.20 49.46 90,339 +1.01(+2.08%)
Apr 24, 2007 48.01 48.68 48.01 48.45 60,756 +0.45(+0.94%)
Apr 23, 2007 49.17 49.17 47.65 48.00 93,712 -1.18(-2.40%)
Apr 20, 2007 49.05 49.57 48.00 49.18 81,613 +0.44(+0.90%)
Apr 19, 2007 49.10 49.40 48.74 48.74 130,756 -0.51(-1.04%)
Apr 18, 2007 49.10 49.31 49.00 49.25 181,345 -0.11(-0.22%)
Apr 17, 2007 48.79 49.90 48.79 49.36 125,525 +0.36(+0.73%)
Apr 16, 2007 49.75 49.75 48.54 49.00 82,767 -0.78(-1.57%)
Apr 13, 2007 49.26 49.90 49.26 49.78 51,763 +0.29(+0.59%)
Apr 12, 2007 48.75 49.64 48.75 49.49 202,733 +0.64(+1.31%)
Apr 11, 2007 49.50 49.71 48.56 48.85 141,978 -1.00(-2.01%)
Apr 10, 2007 50.10 50.10 49.54 49.85 110,679 -0.01(-0.02%)
Apr 09, 2007 49.89 50.75 49.77 49.86 89,377 -0.03(-0.06%)
Apr 05, 2007 49.00 49.90 49.00 49.89 85,429 +0.74(+1.51%)
Apr 04, 2007 49.00 49.39 48.89 49.15 46,035 +0.25(+0.51%)
Apr 03, 2007 48.15 49.00 48.03 48.90 118,655 +0.40(+0.82%)
Apr 02, 2007 47.65 48.74 47.65 48.50 224,666 +0.56(+1.17%)
Mar 30, 2007 47.94 48.20 47.60 47.94 114,423 +0.44(+0.93%)
Mar 29, 2007 47.43 48.15 47.01 47.50 301,950 +0.00(+0.00%)
Mar 28, 2007 48.35 48.35 47.26 47.50 138,263 -0.54(-1.12%)
Mar 27, 2007 48.28 48.35 47.97 48.04 75,063 -0.16(-0.33%)
Mar 26, 2007 48.30 48.50 48.11 48.20 197,284 +0.20(+0.42%)
Mar 23, 2007 47.98 48.58 47.82 48.00 178,838 +0.02(+0.04%)
Mar 22, 2007 48.48 48.48 47.44 47.98 197,728 -0.40(-0.83%)
Mar 21, 2007 47.70 48.47 47.70 48.38 239,225 +0.43(+0.90%)
Mar 20, 2007 47.63 48.00 47.52 47.95 129,347 +0.45(+0.95%)
Mar 19, 2007 47.55 47.86 47.28 47.50 153,092 -0.15(-0.31%)
Mar 16, 2007 47.92 47.92 47.56 47.65 109,252 -0.06(-0.13%)
Mar 15, 2007 47.24 48.44 47.14 47.71 61,240 +0.51(+1.08%)
Mar 14, 2007 46.76 47.20 46.39 47.20 33,796 -0.04(-0.08%)
Mar 13, 2007 47.01 47.83 47.00 47.24 54,210 -0.04(-0.08%)
Mar 12, 2007 47.95 47.95 47.01 47.28 205,023 -0.03(-0.06%)
Mar 09, 2007 48.80 48.90 47.30 47.31 165,810 -1.16(-2.39%)
Mar 08, 2007 48.50 48.74 47.87 48.47 32,345 +0.25(+0.52%)
Mar 07, 2007 48.80 48.80 47.66 48.22 32,161 -0.17(-0.35%)
Mar 06, 2007 48.50 49.25 48.22 48.39 53,836 +0.31(+0.64%)
Mar 05, 2007 48.50 48.61 47.65 48.08 72,113 +0.08(+0.17%)
Mar 02, 2007 48.84 48.84 47.71 48.00 172,397 -0.81(-1.66%)
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.