MacDonald, Dettwiler and Associates (TSX: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	86.33	86.50	84.91	86.44	95,771	+0.33(+0.38%)
May 30, 2016	86.56	86.56	86.11	86.11	18,769	-0.23(-0.27%)
May 27, 2016	85.61	86.54	85.39	86.34	34,757	+0.96(+1.12%)
May 26, 2016	86.33	86.76	85.11	85.38	63,609	-0.73(-0.85%)
May 25, 2016	82.45	86.87	82.36	86.11	163,213	+3.66(+4.44%)
May 24, 2016	82.81	83.07	81.52	82.45	152,253	-0.03(-0.04%)
May 20, 2016		82.48	82.48	82.48	0	-0.29(-0.35%)
May 19, 2016	83.12	83.44	82.46	82.77	131,751	-0.52(-0.62%)
May 18, 2016	83.30	84.10	82.91	83.29	120,424	-0.01(-0.01%)
May 17, 2016	85.76	86.06	82.11	83.30	201,810	-2.75(-3.20%)
May 16, 2016	87.73	87.85	85.67	86.05	135,230	-1.78(-2.03%)
May 13, 2016	90.00	90.00	87.71	87.83	92,119	-2.57(-2.84%)
May 12, 2016	91.19	91.19	89.87	90.40	71,012	-0.59(-0.65%)
May 11, 2016	92.28	92.51	90.99	90.99	68,485	-1.31(-1.42%)
May 10, 2016	90.49	92.92	90.20	92.30	98,398	+1.82(+2.01%)
May 09, 2016	88.87	90.79	88.58	90.48	75,762	+1.38(+1.55%)
May 06, 2016	87.21	89.17	85.51	89.10	92,377	+1.54(+1.76%)
May 05, 2016	86.10	88.49	86.10	87.56	86,053	+1.23(+1.42%)
May 04, 2016	86.50	86.55	85.00	86.33	38,940	-0.27(-0.31%)
May 03, 2016	87.16	87.17	85.23	86.60	69,767	-0.76(-0.87%)
May 02, 2016	87.91	87.91	86.06	87.36	36,820	-0.54(-0.61%)
Apr 29, 2016	87.80	88.26	86.96	87.90	62,356	-0.16(-0.18%)
Apr 28, 2016	88.50	88.82	87.96	88.06	52,562	-0.62(-0.70%)
Apr 27, 2016	87.84	89.14	87.75	88.68	54,032	+0.62(+0.70%)
Apr 26, 2016	88.66	89.56	88.05	88.06	47,259	-0.61(-0.69%)
Apr 25, 2016	88.39	88.81	87.67	88.67	66,276	+0.11(+0.12%)
Apr 22, 2016	86.99	89.45	86.99	88.56	59,057	+1.46(+1.68%)
Apr 21, 2016	85.62	87.32	85.57	87.10	39,779	+1.41(+1.65%)
Apr 20, 2016	86.06	86.27	85.47	85.69	46,319	-0.30(-0.35%)
Apr 19, 2016	85.55	86.24	85.05	85.99	75,467	+0.50(+0.58%)
Apr 18, 2016	83.37	85.82	83.37	85.49	511,526	+1.49(+1.77%)
Apr 15, 2016	83.11	84.12	82.80	84.00	54,314	+1.00(+1.20%)
Apr 14, 2016	84.25	84.25	81.60	83.00	77,796	-1.04(-1.24%)
Apr 13, 2016	83.71	84.68	82.80	84.04	193,505	+1.04(+1.25%)
Apr 12, 2016	82.83	83.43	82.25	83.00	54,761	+0.27(+0.33%)
Apr 11, 2016	82.53	83.05	82.42	82.73	90,730	+0.54(+0.66%)
Apr 08, 2016	83.08	83.17	81.87	82.19	42,582	-0.46(-0.56%)
Apr 07, 2016	82.65	83.06	81.97	82.65	54,875	-0.40(-0.48%)
Apr 06, 2016	83.10	83.88	82.70	83.05	28,794	-0.74(-0.88%)
Apr 05, 2016	83.78	84.45	82.55	83.79	32,897	-0.40(-0.48%)
Apr 04, 2016	83.13	84.80	82.58	84.19	91,416	+1.22(+1.47%)
Apr 01, 2016	82.41	83.11	80.64	82.97	92,812	+0.47(+0.57%)
Mar 31, 2016	84.08	85.29	82.22	82.50	82,342	-1.69(-2.01%)
Mar 30, 2016	84.45	85.66	83.96	84.19	72,554	-0.10(-0.12%)
Mar 29, 2016	84.07	85.00	84.07	84.29	60,040	+0.29(+0.35%)
Mar 28, 2016	85.15	85.16	83.50	84.00	53,624	-1.02(-1.20%)
Mar 24, 2016		85.02	85.02	85.02	0	-0.41(-0.48%)
Mar 23, 2016	85.22	85.69	85.10	85.43	52,268	+0.23(+0.27%)
Mar 22, 2016	84.99	85.69	84.93	85.20	50,296	+0.09(+0.11%)
Mar 21, 2016	85.00	85.84	84.45	85.11	56,818	+0.30(+0.35%)
Mar 18, 2016	85.32	85.55	84.52	84.81	82,619	-0.47(-0.55%)
Mar 17, 2016	84.05	85.60	84.02	85.28	107,162	+0.95(+1.13%)
Mar 16, 2016	84.38	84.91	84.12	84.33	155,213	-0.04(-0.05%)
Mar 15, 2016	85.88	85.90	84.01	84.37	69,868	-1.48(-1.72%)
Mar 14, 2016	87.15	88.00	85.70	85.85	35,302	-1.37(-1.57%)
Mar 11, 2016	86.96	88.11	86.66	87.22	28,091	+0.33(+0.38%)
Mar 10, 2016	87.74	88.12	86.61	86.89	54,558	-0.89(-1.01%)
Mar 09, 2016	86.19	88.47	86.18	87.78	93,563	+1.14(+1.32%)
Mar 08, 2016	86.95	87.52	85.73	86.64	47,628	-0.29(-0.33%)
Mar 07, 2016	86.73	87.75	86.17	86.93	52,051	+0.10(+0.12%)
Mar 04, 2016	88.65	89.00	86.73	86.83	61,470	-1.60(-1.81%)
Mar 03, 2016	88.81	89.62	87.93	88.43	43,017	-0.03(-0.03%)
Mar 02, 2016	88.31	88.93	87.37	88.46	102,604	+0.55(+0.63%)