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, 2020 29.39 29.73 29.08 29.73 209,846 +0.38(+1.29%)
Nov 27, 2020 29.17 29.36 28.55 29.35 84,409 +0.08(+0.27%)
Nov 26, 2020 29.52 29.65 29.18 29.27 92,287 -0.14(-0.48%)
Nov 25, 2020 29.90 29.94 29.28 29.41 159,579 -0.46(-1.54%)
Nov 24, 2020 29.52 30.07 29.37 29.87 142,751 +0.48(+1.63%)
Nov 23, 2020 29.48 29.84 29.26 29.39 214,266 -0.06(-0.20%)
Nov 20, 2020 29.59 29.59 29.30 29.45 74,633 -0.16(-0.54%)
Nov 19, 2020 29.00 29.71 29.00 29.61 172,395 +0.61(+2.10%)
Nov 18, 2020 28.64 29.08 28.49 29.00 116,717 +0.37(+1.29%)
Nov 17, 2020 28.15 28.66 27.90 28.63 113,260 +0.45(+1.60%)
Nov 16, 2020 28.82 28.82 27.88 28.18 117,906 -0.62(-2.15%)
Nov 13, 2020 28.08 28.83 27.92 28.80 227,368 +0.87(+3.11%)
Nov 12, 2020 27.98 28.06 27.65 27.93 227,028 +0.38(+1.38%)
Nov 11, 2020 27.66 28.00 27.22 27.55 276,314 +0.03(+0.11%)
Nov 10, 2020 27.53 27.73 27.29 27.52 120,873 -0.32(-1.15%)
Nov 09, 2020 28.08 28.29 27.47 27.84 322,075 +0.13(+0.47%)
Nov 06, 2020 28.07 28.07 27.47 27.71 524,366 -0.45(-1.60%)
Nov 05, 2020 27.48 28.17 27.29 28.16 156,098 +0.91(+3.34%)
Nov 04, 2020 27.38 27.44 26.98 27.25 77,545 +0.15(+0.55%)
Nov 03, 2020 26.95 27.26 26.91 27.10 74,067 +0.35(+1.31%)
Nov 02, 2020 26.69 27.06 26.63 26.75 95,471 +0.12(+0.45%)
Oct 30, 2020 26.80 27.00 26.22 26.63 199,803 -0.65(-2.38%)
Oct 29, 2020 26.85 27.51 26.85 27.28 106,300 +0.18(+0.66%)
Oct 28, 2020 27.31 27.44 26.50 27.10 98,829 -0.43(-1.56%)
Oct 27, 2020 27.96 28.00 27.52 27.53 61,373 -0.20(-0.72%)
Oct 26, 2020 28.52 28.52 27.71 27.73 82,420 -0.63(-2.22%)
Oct 23, 2020 28.43 28.57 28.21 28.36 51,916 +0.02(+0.07%)
Oct 22, 2020 28.47 28.77 28.11 28.34 65,678 -0.16(-0.56%)
Oct 21, 2020 28.52 28.70 28.19 28.50 107,918 -0.03(-0.11%)
Oct 20, 2020 29.04 29.04 28.50 28.53 101,471 -0.51(-1.76%)
Oct 19, 2020 28.98 29.18 28.81 29.04 155,766 +0.05(+0.17%)
Oct 16, 2020 28.76 29.07 28.68 28.99 75,152 +0.47(+1.65%)
Oct 15, 2020 28.17 28.61 28.16 28.52 131,943 +0.15(+0.53%)
Oct 14, 2020 28.29 28.47 28.23 28.37 78,653 +0.08(+0.28%)
Oct 13, 2020 28.10 28.31 27.96 28.29 93,532 +0.34(+1.22%)
Oct 09, 2020 27.95 27.95 27.95 0 -0.03(-0.11%)
Oct 08, 2020 28.04 28.20 27.97 27.98 53,226 +0.00(+0.00%)
Oct 07, 2020 28.17 28.36 27.79 27.98 111,665 -0.01(-0.04%)
Oct 06, 2020 27.96 28.22 27.79 27.99 235,950 -0.01(-0.04%)
Oct 05, 2020 28.00 28.23 27.77 28.00 168,637 -0.08(-0.28%)
Oct 02, 2020 27.85 28.26 27.85 28.08 89,090 -0.06(-0.21%)
Oct 01, 2020 28.10 28.15 27.77 28.14 347,322 +0.34(+1.22%)
Sep 30, 2020 27.81 27.88 27.34 27.80 156,314 +0.04(+0.14%)
Sep 29, 2020 27.95 28.15 27.71 27.76 75,138 -0.23(-0.82%)
Sep 28, 2020 28.25 28.32 27.87 27.99 141,385 -0.04(-0.14%)
Sep 25, 2020 27.99 28.15 27.62 28.03 51,908 +0.26(+0.94%)
Sep 24, 2020 28.15 28.15 27.74 27.77 84,627 -0.45(-1.59%)
Sep 23, 2020 28.08 28.49 27.99 28.22 166,728 +0.18(+0.64%)
Sep 22, 2020 27.89 28.09 27.67 28.04 78,067 +0.22(+0.79%)
Sep 21, 2020 28.41 28.41 27.67 27.82 105,442 -0.76(-2.66%)
Sep 18, 2020 28.00 28.58 27.98 28.58 471,381 +0.58(+2.07%)
Sep 17, 2020 28.07 28.40 27.91 28.00 105,340 -0.19(-0.67%)
Sep 16, 2020 28.55 28.55 28.16 28.19 78,355 -0.33(-1.16%)
Sep 15, 2020 28.75 28.80 28.34 28.52 72,462 -0.11(-0.38%)
Sep 14, 2020 28.97 29.00 28.61 28.63 80,863 -0.10(-0.35%)
Sep 11, 2020 28.60 28.97 28.43 28.73 79,165 +0.36(+1.27%)
Sep 10, 2020 28.65 28.91 28.37 28.37 71,438 -0.23(-0.80%)
Sep 09, 2020 28.36 28.84 28.30 28.60 140,052 +0.31(+1.10%)
Sep 08, 2020 28.11 28.56 28.06 28.29 132,731 +0.01(+0.04%)
Sep 04, 2020 28.28 28.28 28.28 0 -0.27(-0.95%)
Sep 03, 2020 29.20 29.20 28.22 28.55 101,216 -0.65(-2.23%)
Sep 02, 2020 29.24 29.42 28.75 29.20 203,214 +0.25(+0.86%)
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.