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, 2017 21.41 21.55 21.25 21.49 339,178 +0.05(+0.23%)
Oct 30, 2017 20.96 21.54 20.96 21.44 855,114 +0.24(+1.13%)
Oct 27, 2017 21.08 21.22 20.90 21.20 37,832 +0.12(+0.57%)
Oct 26, 2017 20.90 21.12 20.80 21.08 56,320 +0.24(+1.15%)
Oct 25, 2017 20.87 20.87 20.71 20.84 34,446 -0.01(-0.05%)
Oct 24, 2017 20.85 20.96 20.81 20.85 32,158 +0.00(+0.00%)
Oct 23, 2017 20.74 21.05 20.74 20.85 62,157 +0.14(+0.68%)
Oct 20, 2017 20.50 20.74 20.00 20.71 163,297 +0.08(+0.39%)
Oct 19, 2017 21.03 21.08 20.60 20.63 54,566 -0.41(-1.95%)
Oct 18, 2017 20.84 21.07 20.81 21.04 33,279 +0.20(+0.96%)
Oct 17, 2017 21.00 21.02 20.79 20.84 29,333 -0.18(-0.86%)
Oct 16, 2017 20.98 21.05 20.90 21.02 46,186 +0.13(+0.62%)
Oct 13, 2017 21.00 21.00 20.83 20.89 30,679 -0.09(-0.43%)
Oct 12, 2017 20.99 21.00 20.90 20.98 46,704 +0.01(+0.05%)
Oct 11, 2017 20.99 21.06 20.87 20.97 32,778 -0.04(-0.19%)
Oct 10, 2017 20.87 21.14 20.87 21.01 54,912 +0.14(+0.67%)
Oct 06, 2017 20.78 21.00 20.77 20.87 19,341 +0.15(+0.72%)
Oct 05, 2017 20.71 20.96 20.63 20.72 48,206 +0.01(+0.05%)
Oct 04, 2017 20.53 20.75 20.53 20.71 63,842 +0.15(+0.73%)
Oct 03, 2017 20.73 20.74 20.56 20.56 64,305 -0.14(-0.68%)
Oct 02, 2017 20.92 20.92 20.65 20.70 39,837 -0.10(-0.48%)
Sep 29, 2017 20.94 21.10 20.78 20.80 49,598 -0.05(-0.24%)
Sep 28, 2017 20.87 20.97 20.78 20.85 21,048 -0.03(-0.14%)
Sep 27, 2017 20.94 20.97 20.64 20.88 45,495 +0.03(+0.14%)
Sep 26, 2017 21.00 21.14 20.80 20.85 43,336 -0.18(-0.86%)
Sep 25, 2017 21.13 21.24 20.72 21.03 21,566 +0.08(+0.38%)
Sep 22, 2017 21.05 21.13 20.83 20.95 88,136 +0.01(+0.05%)
Sep 21, 2017 21.01 21.27 20.89 20.94 47,492 -0.11(-0.52%)
Sep 20, 2017 20.51 21.08 20.51 21.05 60,863 +0.56(+2.73%)
Sep 19, 2017 20.77 20.77 20.32 20.49 90,128 -0.32(-1.54%)
Sep 18, 2017 21.00 21.00 20.72 20.81 20,994 -0.25(-1.19%)
Sep 15, 2017 21.08 21.23 21.00 21.06 65,569 +0.02(+0.10%)
Sep 14, 2017 20.99 21.09 20.96 21.04 31,555 +0.05(+0.24%)
Sep 13, 2017 20.66 21.20 20.66 20.99 66,020 +0.35(+1.70%)
Sep 12, 2017 20.61 20.66 20.59 20.64 33,443 +0.06(+0.29%)
Sep 11, 2017 20.61 20.80 20.48 20.58 102,552 -0.08(-0.39%)
Sep 08, 2017 20.65 20.70 20.34 20.66 245,863 +0.00(+0.00%)
Sep 07, 2017 20.56 20.73 20.54 20.66 37,571 +0.14(+0.68%)
Sep 06, 2017 20.57 20.82 20.50 20.52 40,902 -0.04(-0.19%)
Sep 05, 2017 20.45 20.59 20.36 20.56 14,698 +0.11(+0.54%)
Sep 01, 2017 20.49 20.53 20.45 20.45 22,244 -0.04(-0.20%)
Aug 31, 2017 20.40 20.55 20.40 20.49 62,979 +0.10(+0.49%)
Aug 30, 2017 20.29 20.50 20.15 20.39 61,610 +0.17(+0.84%)
Aug 29, 2017 20.23 20.35 20.21 20.22 21,155 -0.16(-0.79%)
Aug 28, 2017 20.04 20.47 20.04 20.38 22,483 +0.33(+1.65%)
Aug 25, 2017 20.14 20.36 20.05 20.05 35,640 -0.11(-0.55%)
Aug 24, 2017 19.82 20.20 19.80 20.16 83,348 +0.17(+0.85%)
Aug 23, 2017 20.15 20.15 19.91 19.99 103,332 +0.00(+0.00%)
Aug 22, 2017 20.09 20.13 19.99 19.99 48,953 -0.11(-0.55%)
Aug 21, 2017 20.17 20.21 20.09 20.10 16,201 -0.10(-0.50%)
Aug 18, 2017 20.37 20.37 20.18 20.20 22,846 -0.06(-0.30%)
Aug 17, 2017 20.24 20.41 20.15 20.26 30,736 -0.12(-0.59%)
Aug 16, 2017 20.43 20.44 20.35 20.38 41,025 -0.04(-0.20%)
Aug 15, 2017 20.20 20.45 20.20 20.42 51,589 +0.20(+0.99%)
Aug 14, 2017 20.23 20.32 20.13 20.22 19,762 +0.13(+0.65%)
Aug 11, 2017 19.99 20.19 19.99 20.09 30,551 -0.23(-1.13%)
Aug 10, 2017 20.50 20.50 20.32 20.32 27,983 -0.14(-0.68%)
Aug 09, 2017 20.37 20.55 20.37 20.46 33,022 +0.08(+0.39%)
Aug 08, 2017 20.67 20.79 20.31 20.38 39,912 -0.29(-1.40%)
Aug 04, 2017 20.71 20.77 20.64 20.67 18,444 -0.04(-0.19%)
Aug 03, 2017 20.72 20.93 20.60 20.71 43,186 -0.10(-0.48%)
Aug 02, 2017 20.90 20.90 20.56 20.81 39,956 -0.09(-0.43%)
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.