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 (%)
Oct 31, 2011 10.00 10.08 9.980 10.00 18,005 +0.00(+0.00%)
Oct 28, 2011 10.01 10.01 9.920 10.00 54,155 -0.20(-1.96%)
Oct 27, 2011 9.980 10.23 9.950 10.20 227,387 +0.04(+0.39%)
Oct 26, 2011 9.820 10.19 9.750 10.16 58,047 +0.35(+3.57%)
Oct 25, 2011 9.800 9.950 9.670 9.810 78,244 +0.06(+0.62%)
Oct 24, 2011 9.290 9.820 9.260 9.750 156,361 +0.50(+5.41%)
Oct 21, 2011 9.300 9.350 9.180 9.250 42,627 -0.01(-0.11%)
Oct 20, 2011 9.250 9.420 9.190 9.260 38,880 +0.05(+0.54%)
Oct 19, 2011 9.450 9.450 9.210 9.210 30,729 -0.16(-1.71%)
Oct 18, 2011 9.460 9.460 9.360 9.370 20,537 -0.01(-0.11%)
Oct 17, 2011 9.550 9.570 9.360 9.380 27,989 -0.12(-1.26%)
Oct 14, 2011 9.470 9.570 9.400 9.500 30,002 +0.05(+0.53%)
Oct 13, 2011 9.430 9.550 9.380 9.450 37,825 -0.01(-0.11%)
Oct 12, 2011 9.550 9.600 9.420 9.460 68,483 +0.08(+0.85%)
Oct 11, 2011 9.450 9.450 9.260 9.380 22,229 +0.08(+0.86%)
Oct 07, 2011 9.490 9.490 9.250 9.300 10,695 -0.09(-0.96%)
Oct 06, 2011 9.450 9.550 9.370 9.390 17,655 +0.19(+2.07%)
Oct 05, 2011 9.200 9.450 9.000 9.200 70,862 -0.02(-0.22%)
Oct 04, 2011 9.270 9.350 9.020 9.220 44,788 -0.23(-2.43%)
Oct 03, 2011 9.550 9.550 9.240 9.450 29,255 -0.10(-1.05%)
Sep 30, 2011 9.700 9.710 9.360 9.550 36,913 -0.15(-1.55%)
Sep 29, 2011 9.620 9.730 9.300 9.700 47,023 +0.00(+0.00%)
Sep 28, 2011 9.820 9.850 9.400 9.700 60,470 +0.00(+0.00%)
Sep 27, 2011 9.740 9.800 9.700 9.700 40,276 +0.00(+0.00%)
Sep 26, 2011 9.740 9.740 9.570 9.700 19,601 +0.01(+0.10%)
Sep 23, 2011 9.750 9.750 9.600 9.690 17,436 -0.10(-1.02%)
Sep 22, 2011 9.850 9.900 9.700 9.790 43,293 -0.19(-1.90%)
Sep 21, 2011 9.950 9.980 9.860 9.980 25,791 +0.06(+0.60%)
Sep 20, 2011 9.950 9.990 9.870 9.920 17,600 -0.03(-0.30%)
Sep 19, 2011 9.940 10.00 9.860 9.950 17,027 +0.01(+0.10%)
Sep 16, 2011 9.980 10.00 9.900 9.940 20,694 -0.03(-0.30%)
Sep 15, 2011 9.950 9.980 9.860 9.970 9,724 +0.03(+0.30%)
Sep 14, 2011 9.930 10.03 9.870 9.940 32,524 +0.11(+1.12%)
Sep 13, 2011 9.990 10.02 9.780 9.830 30,670 -0.15(-1.50%)
Sep 12, 2011 9.950 10.00 9.870 9.980 21,206 -0.01(-0.10%)
Sep 09, 2011 10.00 10.03 9.910 9.990 100,589 -0.03(-0.30%)
Sep 08, 2011 9.960 10.06 9.960 10.02 70,007 +0.06(+0.60%)
Sep 07, 2011 9.880 9.970 9.860 9.960 24,283 +0.08(+0.81%)
Sep 06, 2011 9.880 9.880 9.750 9.880 22,259 +0.02(+0.20%)
Sep 02, 2011 9.980 9.980 9.820 9.860 33,408 -0.11(-1.10%)
Sep 01, 2011 9.980 10.00 9.920 9.970 23,058 +0.01(+0.10%)
Aug 31, 2011 10.00 10.00 9.960 9.960 44,400 -0.04(-0.40%)
Aug 30, 2011 10.00 10.00 9.980 10.00 21,109 +0.00(+0.00%)
Aug 29, 2011 10.00 10.00 9.950 10.00 18,019 +0.00(+0.00%)
Aug 26, 2011 10.00 10.00 9.870 10.00 23,683 +0.00(+0.00%)
Aug 25, 2011 9.970 10.05 9.920 10.00 55,167 +0.03(+0.30%)
Aug 24, 2011 9.970 10.00 9.820 9.970 40,283 +0.06(+0.61%)
Aug 23, 2011 10.00 10.00 9.810 9.910 42,589 +0.01(+0.10%)
Aug 22, 2011 9.970 10.00 9.810 9.900 25,205 +0.11(+1.12%)
Aug 19, 2011 9.850 10.00 9.720 9.790 42,429 -0.14(-1.41%)
Aug 18, 2011 10.00 10.07 9.820 9.930 94,395 -0.15(-1.49%)
Aug 17, 2011 10.00 10.15 10.00 10.08 71,103 +0.11(+1.10%)
Aug 16, 2011 10.15 10.15 9.900 9.970 85,060 -0.15(-1.48%)
Aug 15, 2011 10.10 10.74 10.03 10.12 158,318 +0.13(+1.30%)
Aug 12, 2011 10.00 10.08 9.940 9.990 58,028 +0.01(+0.10%)
Aug 11, 2011 9.800 10.00 9.700 9.980 81,758 +0.18(+1.84%)
Aug 10, 2011 9.900 9.990 9.710 9.800 69,022 -0.04(-0.41%)
Aug 09, 2011 9.250 9.990 9.250 9.840 58,358 +0.59(+6.38%)
Aug 08, 2011 9.750 9.750 8.900 9.250 97,090 -0.65(-6.57%)
Aug 05, 2011 10.11 10.11 9.660 9.900 62,808 -0.10(-1.00%)
Aug 04, 2011 10.12 10.17 9.960 10.00 76,310 -0.11(-1.09%)
Aug 03, 2011 10.61 10.61 10.10 10.11 62,875 -0.15(-1.46%)
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.