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 (%)
Feb 28, 2020 32.50 33.15 32.07 33.14 329,164 -0.03(-0.09%)
Feb 27, 2020 32.90 33.25 32.42 33.17 74,808 -0.35(-1.04%)
Feb 26, 2020 32.57 33.79 32.57 33.52 169,645 +0.14(+0.42%)
Feb 25, 2020 34.05 34.20 33.31 33.38 132,900 -0.67(-1.97%)
Feb 24, 2020 34.02 34.41 33.80 34.05 131,131 -0.19(-0.55%)
Feb 21, 2020 34.46 34.46 34.17 34.24 45,416 -0.25(-0.72%)
Feb 20, 2020 34.68 34.68 34.23 34.49 124,379 -0.24(-0.69%)
Feb 19, 2020 34.97 35.05 34.72 34.73 92,133 -0.24(-0.69%)
Feb 18, 2020 34.88 35.12 34.75 34.97 61,999 +0.10(+0.29%)
Feb 14, 2020 34.87 34.87 34.87 0 -0.04(-0.11%)
Feb 13, 2020 34.95 34.95 34.64 34.91 49,814 -0.04(-0.11%)
Feb 12, 2020 34.93 34.97 34.35 34.95 132,321 +0.01(+0.03%)
Feb 11, 2020 35.13 35.41 34.94 34.94 80,189 -0.19(-0.54%)
Feb 10, 2020 35.34 35.54 34.96 35.13 68,899 -0.17(-0.48%)
Feb 07, 2020 35.31 35.49 35.03 35.30 121,796 -0.02(-0.06%)
Feb 06, 2020 35.12 35.40 35.12 35.32 51,867 +0.27(+0.77%)
Feb 05, 2020 35.37 35.40 35.00 35.05 69,802 -0.16(-0.45%)
Feb 04, 2020 35.00 35.26 34.86 35.21 67,260 +0.30(+0.86%)
Feb 03, 2020 34.81 35.03 34.75 34.91 54,315 +0.27(+0.78%)
Jan 31, 2020 34.79 35.07 34.57 34.64 187,057 -0.15(-0.43%)
Jan 30, 2020 34.97 35.05 34.69 34.79 70,874 -0.25(-0.71%)
Jan 29, 2020 34.99 35.24 34.69 35.04 139,589 +0.05(+0.14%)
Jan 28, 2020 35.06 35.09 34.82 34.99 123,322 -0.02(-0.06%)
Jan 27, 2020 34.84 35.10 34.45 35.01 90,445 -0.05(-0.14%)
Jan 24, 2020 34.55 35.20 34.49 35.06 149,434 +0.57(+1.65%)
Jan 23, 2020 34.70 34.90 34.40 34.49 148,922 -0.14(-0.40%)
Jan 22, 2020 34.39 34.87 34.39 34.63 133,347 +0.28(+0.82%)
Jan 21, 2020 34.49 34.62 34.28 34.35 113,018 -0.14(-0.41%)
Jan 20, 2020 34.40 34.58 34.32 34.49 69,523 +0.08(+0.23%)
Jan 17, 2020 34.62 34.82 34.39 34.41 93,086 -0.12(-0.35%)
Jan 16, 2020 34.64 34.69 34.45 34.53 123,811 -0.07(-0.20%)
Jan 15, 2020 34.69 34.85 34.48 34.60 120,848 -0.11(-0.32%)
Jan 14, 2020 34.84 34.84 34.60 34.71 116,628 -0.10(-0.29%)
Jan 13, 2020 33.83 34.87 33.83 34.81 139,854 +0.96(+2.84%)
Jan 10, 2020 33.77 34.04 33.71 33.85 126,690 +0.08(+0.24%)
Jan 09, 2020 33.77 34.17 33.65 33.77 203,716 +0.08(+0.24%)
Jan 08, 2020 33.65 33.97 33.54 33.69 128,151 +0.02(+0.06%)
Jan 07, 2020 33.36 33.70 33.25 33.67 171,914 +0.31(+0.93%)
Jan 06, 2020 33.27 33.60 33.23 33.36 304,254 -0.34(-1.01%)
Jan 03, 2020 33.86 33.90 33.52 33.70 159,057 -0.19(-0.56%)
Jan 02, 2020 33.84 34.22 33.49 33.89 73,148 +0.10(+0.30%)
Dec 31, 2019 33.79 33.79 33.79 0 -0.11(-0.32%)
Dec 30, 2019 34.20 34.20 33.60 33.90 114,386 -0.31(-0.91%)
Dec 27, 2019 34.49 34.49 34.00 34.21 71,508 -0.28(-0.81%)
Dec 24, 2019 34.49 34.49 34.49 0 +0.59(+1.74%)
Dec 23, 2019 34.12 34.20 33.73 33.90 210,693 -0.44(-1.28%)
Dec 20, 2019 33.19 34.36 33.05 34.34 1,399,485 +1.11(+3.34%)
Dec 19, 2019 33.05 33.31 32.85 33.23 238,183 +0.23(+0.70%)
Dec 18, 2019 33.50 33.52 32.95 33.00 441,612 -0.44(-1.32%)
Dec 17, 2019 33.45 33.54 33.11 33.44 173,442 -0.07(-0.21%)
Dec 16, 2019 33.09 33.61 33.02 33.51 232,166 +0.39(+1.18%)
Dec 13, 2019 33.24 33.36 33.00 33.12 173,195 -0.13(-0.39%)
Dec 12, 2019 33.57 33.58 33.06 33.25 128,563 -0.25(-0.75%)
Dec 11, 2019 34.12 34.12 33.34 33.50 565,735 -0.65(-1.90%)
Dec 10, 2019 33.57 34.20 33.51 34.15 166,908 +0.55(+1.64%)
Dec 09, 2019 33.68 33.68 33.36 33.60 82,940 -0.05(-0.15%)
Dec 06, 2019 33.66 34.23 33.60 33.65 161,860 -0.01(-0.03%)
Dec 05, 2019 33.22 33.70 32.92 33.66 84,842 +0.41(+1.23%)
Dec 04, 2019 33.34 33.38 32.78 33.25 98,636 -0.19(-0.57%)
Dec 03, 2019 32.97 33.45 32.92 33.44 81,726 +0.39(+1.18%)
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.