Macdonald Dettwiler & Associates Ltd: TSE:MDA historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	69.00	69.86	68.48	69.76	124,988
Jun 17, 2013	67.76	69.94	67.75	68.94	120,862
Jun 14, 2013	67.51	67.80	67.36	67.61	48,683
Jun 13, 2013	66.11	67.81	66.00	67.59	57,688
Jun 12, 2013	66.59	67.78	65.56	66.03	109,859
Jun 11, 2013	67.85	68.34	65.87	66.20	66,020
Jun 10, 2013	68.48	68.62	67.15	68.08	60,203
Jun 7, 2013	68.28	69.41	67.78	68.58	156,590
Jun 6, 2013	68.00	68.22	67.77	68.06	152,805
Jun 5, 2013	69.00	69.00	67.65	68.00	82,583
Jun 4, 2013	69.73	70.26	68.90	69.97	89,345
Jun 3, 2013	70.99	71.54	68.51	69.73	173,395
May 31, 2013	69.85	70.19	69.35	69.73	336,887
May 30, 2013	69.79	70.21	69.53	70.07	70,974
May 29, 2013	69.63	70.04	69.50	69.68	56,652
May 28, 2013	68.44	70.10	68.44	69.80	79,832
May 27, 2013	68.07	69.16	68.07	68.66	11,002
May 24, 2013	68.15	69.40	67.80	68.08	61,614
May 23, 2013	68.00	68.33	68.00	68.31	64,485
May 22, 2013	68.60	68.65	67.70	68.15	88,788
May 21, 2013	67.32	68.98	67.22	68.58	98,403
May 17, 2013	67.50	68.05	66.66	67.32	89,116
May 16, 2013	67.84	69.57	67.59	67.91	44,368
May 15, 2013	69.73	69.73	67.64	68.00	92,835
May 14, 2013	69.70	69.86	69.34	69.86	42,010
May 13, 2013	71.54	71.54	70.00	70.00	85,098
May 10, 2013	71.12	71.45	70.70	71.36	32,573
May 9, 2013	71.50	71.93	71.00	71.21	43,756
May 8, 2013	71.42	71.76	71.00	71.28	53,608
May 7, 2013	71.26	71.57	70.95	71.44	80,300