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, 2016 19.02 19.30 18.79 18.85 135,315 -0.16(-0.84%)
Nov 29, 2016 19.00 19.21 18.86 19.01 93,762 -0.01(-0.05%)
Nov 28, 2016 19.31 19.32 18.99 19.02 55,332 -0.27(-1.40%)
Nov 25, 2016 19.40 19.43 19.29 19.29 28,489 -0.09(-0.46%)
Nov 24, 2016 19.31 19.40 19.24 19.38 49,020 -0.01(-0.05%)
Nov 23, 2016 19.45 19.45 19.32 19.39 47,375 -0.11(-0.56%)
Nov 22, 2016 19.40 19.70 19.33 19.50 78,212 +0.17(+0.88%)
Nov 21, 2016 19.15 19.39 19.08 19.33 46,312 +0.28(+1.47%)
Nov 18, 2016 19.10 19.17 18.99 19.05 49,273 -0.06(-0.31%)
Nov 17, 2016 19.28 19.35 18.93 19.11 103,562 -0.11(-0.57%)
Nov 16, 2016 19.26 19.41 19.19 19.22 134,492 -0.01(-0.05%)
Nov 15, 2016 18.50 19.27 18.50 19.23 158,527 +0.64(+3.44%)
Nov 14, 2016 18.77 19.00 18.55 18.59 119,414 -0.22(-1.17%)
Nov 11, 2016 18.86 18.92 18.34 18.81 191,812 -0.04(-0.21%)
Nov 10, 2016 19.85 19.85 18.82 18.85 289,358 -1.14(-5.70%)
Nov 09, 2016 19.90 20.03 19.40 19.99 222,760 +0.07(+0.35%)
Nov 08, 2016 19.88 19.92 19.65 19.92 49,378 +0.08(+0.40%)
Nov 07, 2016 19.72 19.98 19.58 19.84 35,667 +0.12(+0.61%)
Nov 04, 2016 19.65 19.84 19.50 19.72 58,859 -0.01(-0.05%)
Nov 03, 2016 19.78 20.05 19.69 19.73 77,146 -0.07(-0.35%)
Nov 02, 2016 20.04 20.13 19.75 19.80 85,099 -0.13(-0.65%)
Nov 01, 2016 20.08 20.14 19.87 19.93 49,897 -0.11(-0.55%)
Oct 31, 2016 20.01 20.12 19.92 20.04 50,505 +0.04(+0.20%)
Oct 28, 2016 20.15 20.27 19.95 20.00 44,505 -0.23(-1.14%)
Oct 27, 2016 20.24 20.32 20.18 20.23 59,891 -0.08(-0.39%)
Oct 26, 2016 20.25 20.52 19.94 20.31 443,468 +0.06(+0.30%)
Oct 25, 2016 20.25 20.39 20.07 20.25 115,335 -0.18(-0.88%)
Oct 24, 2016 19.70 20.52 19.70 20.43 187,573 +0.75(+3.81%)
Oct 21, 2016 19.40 19.72 19.35 19.68 89,796 +0.22(+1.13%)
Oct 20, 2016 19.45 19.48 19.33 19.46 48,718 +0.01(+0.05%)
Oct 19, 2016 19.48 19.60 19.38 19.45 50,594 -0.01(-0.05%)
Oct 18, 2016 19.35 19.53 19.30 19.46 59,351 +0.18(+0.93%)
Oct 17, 2016 19.45 19.45 19.22 19.28 66,396 -0.17(-0.87%)
Oct 14, 2016 19.50 19.51 19.36 19.45 49,344 +0.04(+0.21%)
Oct 13, 2016 19.42 19.45 19.32 19.41 65,489 -0.07(-0.36%)
Oct 12, 2016 19.50 19.61 19.39 19.48 57,916 +0.03(+0.15%)
Oct 11, 2016 19.40 19.54 19.32 19.45 139,411 +0.09(+0.46%)
Oct 07, 2016 19.36 19.36 19.36 0 -0.01(-0.05%)
Oct 06, 2016 19.24 19.49 19.24 19.37 103,999 +0.15(+0.78%)
Oct 05, 2016 19.41 19.46 19.16 19.22 67,523 -0.11(-0.57%)
Oct 04, 2016 19.21 19.37 19.13 19.33 108,287 +0.15(+0.78%)
Oct 03, 2016 19.00 19.28 18.94 19.18 78,414 +0.19(+1.00%)
Sep 30, 2016 18.99 19.04 18.85 18.99 103,295 +0.05(+0.26%)
Sep 29, 2016 19.12 19.22 18.91 18.94 73,614 -0.25(-1.30%)
Sep 28, 2016 18.83 19.28 18.83 19.19 108,437 +0.35(+1.86%)
Sep 27, 2016 18.78 18.95 18.71 18.84 61,812 -0.01(-0.05%)
Sep 26, 2016 18.85 18.90 18.74 18.85 68,654 -0.08(-0.42%)
Sep 23, 2016 18.79 19.07 18.71 18.93 68,990 +0.09(+0.48%)
Sep 22, 2016 18.79 19.00 18.72 18.84 73,457 +0.11(+0.59%)
Sep 21, 2016 18.64 18.98 18.64 18.73 94,370 +0.04(+0.21%)
Sep 20, 2016 18.75 18.82 18.68 18.69 53,713 -0.05(-0.27%)
Sep 19, 2016 18.62 18.80 18.52 18.74 120,479 +0.20(+1.08%)
Sep 16, 2016 18.62 18.80 18.42 18.54 2,646,525 -0.16(-0.86%)
Sep 15, 2016 18.81 19.22 18.68 18.70 191,378 -0.09(-0.48%)
Sep 14, 2016 18.92 19.20 18.67 18.79 230,085 -0.18(-0.95%)
Sep 13, 2016 19.10 19.40 18.84 18.97 190,392 -0.27(-1.40%)
Sep 12, 2016 18.78 19.25 18.67 19.24 258,793 +0.54(+2.89%)
Sep 09, 2016 18.86 18.98 18.60 18.70 129,509 -0.19(-1.01%)
Sep 08, 2016 19.07 19.15 18.85 18.89 83,893 -0.16(-0.84%)
Sep 07, 2016 19.45 19.45 19.02 19.05 72,638 -0.36(-1.85%)
Sep 06, 2016 19.07 19.57 18.97 19.41 150,056 +0.38(+2.00%)
Sep 02, 2016 19.03 19.03 19.03 0 +0.36(+1.93%)
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.