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 (%)
Nov 30, 2015 15.07 15.19 15.00 15.12 772,155 -0.03(-0.20%)
Nov 27, 2015 15.22 15.22 15.14 15.15 26,509 -0.13(-0.85%)
Nov 26, 2015 15.39 15.42 15.18 15.28 34,413 -0.05(-0.33%)
Nov 25, 2015 15.27 15.36 15.23 15.33 37,332 +0.03(+0.20%)
Nov 24, 2015 15.27 15.32 15.11 15.30 36,121 +0.06(+0.39%)
Nov 23, 2015 15.36 15.13 15.24 203,780 -0.10(-0.65%)
Nov 20, 2015 15.38 15.40 15.24 15.34 89,127 -0.06(-0.39%)
Nov 19, 2015 15.44 15.45 15.28 15.40 111,524 -0.05(-0.32%)
Nov 18, 2015 15.54 15.54 15.28 15.45 50,879 +0.01(+0.06%)
Nov 17, 2015 15.19 15.49 15.18 15.44 35,302 +0.19(+1.25%)
Nov 16, 2015 15.30 15.30 15.13 15.25 67,699 +0.04(+0.26%)
Nov 13, 2015 15.50 15.50 15.18 15.21 59,867 -0.25(-1.62%)
Nov 12, 2015 15.51 15.59 15.46 15.46 74,443 -0.16(-1.02%)
Nov 11, 2015 15.84 15.85 15.61 15.62 63,064 -0.13(-0.83%)
Nov 10, 2015 15.63 15.80 15.60 15.75 56,338 +0.18(+1.16%)
Nov 09, 2015 15.64 15.73 15.50 15.57 66,241 -0.03(-0.19%)
Nov 06, 2015 15.62 15.64 15.40 15.60 59,458 +0.03(+0.19%)
Nov 05, 2015 15.59 15.65 15.51 15.57 22,166 -0.01(-0.06%)
Nov 04, 2015 15.62 15.70 15.55 15.58 36,982 -0.06(-0.38%)
Nov 03, 2015 15.55 15.71 15.46 15.64 59,388 +0.16(+1.03%)
Nov 02, 2015 15.38 15.50 15.38 15.48 25,145 +0.01(+0.06%)
Oct 30, 2015 15.42 15.65 15.42 15.47 34,768 -0.04(-0.26%)
Oct 29, 2015 15.44 15.60 15.33 15.51 91,732 +0.07(+0.45%)
Oct 28, 2015 15.35 15.45 15.31 15.44 60,739 +0.04(+0.26%)
Oct 27, 2015 15.60 15.65 15.36 15.40 160,111 +0.00(+0.00%)
Oct 26, 2015 15.50 15.60 15.36 15.40 92,911 -0.11(-0.71%)
Oct 23, 2015 15.71 15.90 15.45 15.51 72,366 -0.17(-1.08%)
Oct 22, 2015 15.80 15.86 15.62 15.68 59,955 -0.10(-0.63%)
Oct 21, 2015 16.00 16.00 15.76 15.78 30,460 -0.11(-0.69%)
Oct 20, 2015 15.92 16.00 15.75 15.89 119,679 +0.12(+0.76%)
Oct 19, 2015 15.76 15.88 15.67 15.77 75,378 +0.00(+0.00%)
Oct 16, 2015 15.75 15.91 15.67 15.77 28,614 +0.02(+0.13%)
Oct 15, 2015 15.85 15.90 15.74 15.75 35,133 +0.04(+0.25%)
Oct 14, 2015 15.70 15.88 15.58 15.71 53,495 +0.00(+0.00%)
Oct 13, 2015 15.61 15.79 15.54 15.71 28,617 +0.14(+0.90%)
Oct 09, 2015 15.57 15.57 15.57 0 +0.00(+0.00%)
Oct 08, 2015 15.51 15.60 15.43 15.57 45,831 +0.01(+0.06%)
Oct 07, 2015 15.46 15.63 15.31 15.56 51,377 +0.10(+0.65%)
Oct 06, 2015 15.77 15.81 15.35 15.46 58,274 -0.23(-1.47%)
Oct 05, 2015 15.48 15.91 15.48 15.69 59,355 +0.22(+1.42%)
Oct 02, 2015 15.40 15.55 15.34 15.47 54,527 -0.03(-0.19%)
Oct 01, 2015 15.40 15.55 15.39 15.50 49,031 +0.16(+1.04%)
Sep 30, 2015 15.33 15.50 15.29 15.34 29,278 +0.03(+0.20%)
Sep 29, 2015 15.62 15.62 15.25 15.31 37,118 -0.16(-1.03%)
Sep 28, 2015 15.52 15.58 15.42 15.47 58,095 -0.20(-1.28%)
Sep 25, 2015 15.67 15.70 15.55 15.67 44,564 +0.01(+0.06%)
Sep 24, 2015 15.69 15.79 15.47 15.66 55,430 +0.06(+0.38%)
Sep 23, 2015 15.64 15.66 15.57 15.60 193,925 -0.06(-0.38%)
Sep 22, 2015 15.50 15.68 15.50 15.66 39,153 +0.05(+0.32%)
Sep 21, 2015 15.55 15.61 15.38 15.61 29,841 +0.24(+1.56%)
Sep 18, 2015 15.45 15.68 15.37 15.37 110,015 -0.13(-0.84%)
Sep 17, 2015 15.42 15.63 15.42 15.50 23,634 +0.04(+0.26%)
Sep 16, 2015 15.15 15.51 15.15 15.46 41,908 +0.31(+2.05%)
Sep 15, 2015 15.19 15.22 15.05 15.15 24,733 +0.08(+0.53%)
Sep 14, 2015 15.20 15.20 15.05 15.07 37,272 -0.09(-0.59%)
Sep 11, 2015 15.38 15.39 15.13 15.16 52,729 -0.28(-1.81%)
Sep 10, 2015 15.33 15.46 15.32 15.44 33,460 +0.07(+0.46%)
Sep 09, 2015 15.25 15.53 15.25 15.37 52,121 +0.10(+0.65%)
Sep 08, 2015 15.11 15.27 15.07 15.27 32,119 +0.24(+1.60%)
Sep 04, 2015 15.03 15.03 15.03 0 -0.17(-1.12%)
Sep 03, 2015 15.20 15.20 14.95 15.20 80,932 +0.13(+0.86%)
Sep 02, 2015 15.25 15.26 15.00 15.07 48,840 -0.10(-0.66%)
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.