Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeworks Inc (TSX: MSI )

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 (%)
Jan 30, 2015 17.11 17.24 16.96 17.12 36,459 +0.12(+0.71%)
Jan 29, 2015 17.00 17.10 16.95 17.00 29,902 -0.05(-0.29%)
Jan 28, 2015 17.03 17.20 17.00 17.05 50,331 -0.10(-0.58%)
Jan 27, 2015 17.04 17.21 16.98 17.15 33,372 -0.11(-0.64%)
Jan 26, 2015 17.07 17.30 17.01 17.26 38,981 +0.28(+1.65%)
Jan 23, 2015 16.70 16.98 16.65 16.98 22,435 +0.39(+2.35%)
Jan 22, 2015 16.65 16.67 16.53 16.59 17,149 +0.08(+0.48%)
Jan 21, 2015 16.61 16.61 16.45 16.51 37,577 -0.15(-0.90%)
Jan 20, 2015 16.64 16.87 16.53 16.66 38,290 +0.12(+0.73%)
Jan 19, 2015 16.66 16.74 16.50 16.54 26,399 +0.05(+0.30%)
Jan 16, 2015 16.64 16.66 16.37 16.49 42,727 +0.00(+0.00%)
Jan 15, 2015 16.73 16.41 16.49 28,689 -0.02(-0.12%)
Jan 14, 2015 16.62 16.64 16.30 16.51 67,220 -0.09(-0.54%)
Jan 13, 2015 17.00 17.06 16.54 16.60 41,013 -0.38(-2.24%)
Jan 12, 2015 17.05 17.05 16.86 16.98 37,738 -0.16(-0.93%)
Jan 09, 2015 17.14 17.29 16.99 17.14 32,534 +0.10(+0.59%)
Jan 08, 2015 17.01 17.27 16.98 17.04 44,389 -0.10(-0.58%)
Jan 07, 2015 17.24 17.29 17.02 17.14 29,704 +0.04(+0.23%)
Jan 06, 2015 17.31 17.47 17.09 17.10 36,842 -0.32(-1.84%)
Jan 05, 2015 17.42 17.60 17.35 17.42 40,428 -0.05(-0.29%)
Jan 02, 2015 17.45 17.70 17.45 17.47 17,370 +0.00(+0.00%)
Dec 31, 2014 17.47 17.47 17.47 0 +0.11(+0.63%)
Dec 30, 2014 17.25 17.38 17.11 17.36 23,944 +0.17(+0.99%)
Dec 29, 2014 16.98 17.29 16.98 17.19 294,946 +0.05(+0.29%)
Dec 24, 2014 17.14 17.14 17.14 0 +0.03(+0.18%)
Dec 23, 2014 16.95 17.30 16.95 17.11 30,376 +0.24(+1.42%)
Dec 22, 2014 16.64 17.00 16.64 16.87 40,385 +0.15(+0.90%)
Dec 19, 2014 16.88 17.00 16.72 16.72 51,427 +0.07(+0.42%)
Dec 18, 2014 17.02 17.35 16.65 16.65 100,261 -0.23(-1.36%)
Dec 17, 2014 16.70 16.99 16.65 16.88 39,745 +0.20(+1.20%)
Dec 16, 2014 16.49 16.68 25,545 +0.13(+0.79%)
Dec 15, 2014 16.61 16.71 16.42 16.55 28,517 +0.04(+0.24%)
Dec 12, 2014 16.58 16.75 16.45 16.51 113,986 -0.20(-1.20%)
Dec 11, 2014 16.57 16.95 16.34 16.71 51,100 +0.03(+0.18%)
Dec 10, 2014 16.25 16.69 16.25 16.68 66,885 +0.33(+2.02%)
Dec 09, 2014 15.94 16.40 15.93 16.35 163,367 +0.40(+2.51%)
Dec 08, 2014 16.14 16.18 15.93 15.95 203,311 -0.29(-1.79%)
Dec 05, 2014 16.34 16.34 16.10 16.24 26,402 -0.11(-0.67%)
Dec 04, 2014 16.43 16.60 16.24 16.35 55,071 -0.18(-1.09%)
Dec 03, 2014 16.77 16.82 16.45 16.53 31,639 -0.15(-0.90%)
Dec 02, 2014 16.70 16.74 16.67 16.68 54,930 -0.11(-0.66%)
Dec 01, 2014 16.84 16.84 16.57 16.79 22,074 -0.06(-0.36%)
Nov 28, 2014 16.60 16.85 16.50 16.85 14,243 +0.23(+1.38%)
Nov 27, 2014 16.54 16.88 16.54 16.62 11,998 +0.01(+0.06%)
Nov 26, 2014 16.79 16.83 16.54 16.61 34,668 -0.29(-1.72%)
Nov 25, 2014 16.92 16.97 16.81 16.90 28,686 +0.08(+0.48%)
Nov 24, 2014 16.59 16.90 16.59 16.82 32,366 +0.08(+0.48%)
Nov 21, 2014 16.98 16.98 16.61 16.74 33,426 -0.09(-0.53%)
Nov 20, 2014 16.64 16.84 16.57 16.83 291,804 +0.23(+1.39%)
Nov 19, 2014 16.59 16.66 16.52 16.60 25,529 +0.00(+0.00%)
Nov 18, 2014 16.55 16.64 16.36 16.60 27,849 +0.00(+0.00%)
Nov 17, 2014 16.71 16.80 16.60 16.60 36,000 -0.14(-0.84%)
Nov 14, 2014 16.95 17.00 16.59 16.74 195,126 -0.21(-1.24%)
Nov 13, 2014 17.17 17.18 16.87 16.95 48,844 -0.40(-2.31%)
Nov 12, 2014 17.11 17.38 17.09 17.35 36,409 +0.21(+1.23%)
Nov 11, 2014 17.01 17.14 16.97 17.14 27,019 +0.07(+0.41%)
Nov 10, 2014 17.05 17.13 16.80 17.07 131,947 -0.05(-0.29%)
Nov 07, 2014 17.00 17.16 16.99 17.12 25,384 -0.03(-0.17%)
Nov 06, 2014 17.09 17.17 17.07 17.15 17,179 +0.04(+0.23%)
Nov 05, 2014 16.80 17.11 16.80 17.11 125,871 +0.28(+1.66%)
Nov 04, 2014 16.88 16.94 16.75 16.83 28,121 +0.04(+0.24%)
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.