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, 2014 16.67 16.86 16.61 16.64 30,158 -0.02(-0.12%)
Oct 30, 2014 16.35 16.70 16.32 16.66 27,836 +0.26(+1.59%)
Oct 29, 2014 16.41 16.47 16.25 16.40 35,493 +0.02(+0.12%)
Oct 28, 2014 16.40 16.50 16.33 16.38 18,552 +0.06(+0.37%)
Oct 27, 2014 16.45 16.45 16.24 16.32 56,136 -0.14(-0.85%)
Oct 24, 2014 16.28 16.60 16.24 16.46 23,375 +0.27(+1.67%)
Oct 23, 2014 16.10 16.43 16.10 16.19 72,089 +0.16(+1.00%)
Oct 22, 2014 16.17 16.20 16.02 16.03 36,506 -0.13(-0.84%)
Oct 21, 2014 16.00 16.30 15.99 16.16 87,758 +0.17(+1.09%)
Oct 20, 2014 15.99 16.00 15.90 15.99 19,013 +0.01(+0.06%)
Oct 17, 2014 16.09 16.15 15.75 15.98 67,820 +0.02(+0.13%)
Oct 16, 2014 15.85 16.00 15.81 15.96 37,039 +0.03(+0.19%)
Oct 15, 2014 16.00 16.10 15.65 15.93 37,564 -0.22(-1.36%)
Oct 14, 2014 16.07 16.33 16.07 16.15 23,476 -0.08(-0.49%)
Oct 10, 2014 16.23 16.23 16.23 0 -0.17(-1.04%)
Oct 09, 2014 16.42 16.47 16.21 16.40 25,795 -0.18(-1.09%)
Oct 08, 2014 16.75 16.81 16.58 16.58 35,283 -0.23(-1.37%)
Oct 07, 2014 16.65 16.88 16.61 16.81 37,943 +0.10(+0.60%)
Oct 06, 2014 16.69 16.77 16.61 16.71 35,693 +0.33(+2.01%)
Oct 03, 2014 16.09 16.65 16.09 16.38 28,827 +0.19(+1.17%)
Oct 02, 2014 16.10 16.19 16.02 16.19 26,372 +0.03(+0.19%)
Oct 01, 2014 15.92 16.28 15.91 16.16 37,761 +0.06(+0.37%)
Sep 30, 2014 15.83 16.20 15.83 16.10 52,326 +0.26(+1.64%)
Sep 29, 2014 15.89 15.89 15.64 15.84 25,565 -0.04(-0.25%)
Sep 26, 2014 15.85 15.95 15.80 15.88 23,594 +0.08(+0.51%)
Sep 25, 2014 15.85 15.85 15.77 15.80 27,155 -0.08(-0.50%)
Sep 24, 2014 15.78 15.92 15.78 15.88 41,229 +0.03(+0.19%)
Sep 23, 2014 15.76 15.96 15.60 15.85 88,868 -0.02(-0.13%)
Sep 22, 2014 16.00 16.07 15.77 15.87 38,480 -0.22(-1.37%)
Sep 19, 2014 16.25 16.26 16.00 16.09 63,110 -0.17(-1.05%)
Sep 18, 2014 16.32 16.40 16.20 16.26 29,056 -0.09(-0.55%)
Sep 17, 2014 16.34 16.39 16.29 16.35 75,294 -0.04(-0.24%)
Sep 16, 2014 16.47 16.55 16.17 16.39 59,870 -0.04(-0.24%)
Sep 15, 2014 16.49 16.66 16.43 16.43 16,433 -0.07(-0.42%)
Sep 12, 2014 16.70 16.43 16.50 37,908 -0.19(-1.14%)
Sep 11, 2014 16.77 16.84 16.68 16.69 12,341 -0.01(-0.06%)
Sep 10, 2014 16.96 16.96 16.64 16.70 67,368 -0.05(-0.30%)
Sep 09, 2014 16.87 16.90 16.70 16.75 11,502 -0.12(-0.71%)
Sep 08, 2014 16.85 16.94 16.80 16.87 19,177 +0.07(+0.42%)
Sep 05, 2014 16.95 17.00 16.80 16.80 37,961 -0.08(-0.47%)
Sep 04, 2014 17.01 16.87 16.88 16,242 -0.12(-0.71%)
Sep 03, 2014 16.81 17.01 16.81 17.00 18,197 +0.15(+0.89%)
Sep 02, 2014 17.03 16.84 16.85 55,057 -0.18(-1.06%)
Aug 29, 2014 17.03 17.03 17.03 0 -0.02(-0.12%)
Aug 28, 2014 17.00 17.17 17.00 17.05 21,171 -0.04(-0.23%)
Aug 27, 2014 17.12 16.96 17.09 25,469 +0.07(+0.41%)
Aug 26, 2014 17.20 17.20 16.86 17.02 40,181 -0.24(-1.39%)
Aug 25, 2014 17.31 17.34 17.18 17.26 12,918 -0.08(-0.46%)
Aug 22, 2014 17.35 17.35 17.22 17.34 14,297 +0.03(+0.17%)
Aug 21, 2014 17.35 17.31 44,762 -0.02(-0.12%)
Aug 20, 2014 17.30 17.40 17.30 17.33 71,364 +0.00(+0.00%)
Aug 19, 2014 17.17 17.40 17.17 17.33 19,929 +0.08(+0.46%)
Aug 18, 2014 17.09 17.25 17.09 17.25 13,303 +0.00(+0.00%)
Aug 15, 2014 16.97 17.25 16.95 17.25 43,506 +0.25(+1.47%)
Aug 14, 2014 17.21 17.22 16.96 17.00 23,374 -0.21(-1.22%)
Aug 13, 2014 17.07 17.22 17.07 17.21 16,367 +0.06(+0.35%)
Aug 12, 2014 17.15 17.25 17.01 17.15 24,532 +0.03(+0.18%)
Aug 11, 2014 16.99 17.16 16.96 17.12 25,598 +0.12(+0.71%)
Aug 08, 2014 16.85 17.07 16.85 17.00 18,643 +0.05(+0.29%)
Aug 07, 2014 16.75 16.98 16.69 16.95 39,316 +0.24(+1.44%)
Aug 06, 2014 16.62 16.92 16.62 16.71 15,974 -0.12(-0.71%)
Aug 05, 2014 16.81 16.89 16.57 16.83 20,489 -0.02(-0.12%)
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.