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 (%)
Mar 30, 2012 11.45 11.65 11.40 11.65 65,351 +0.22(+1.92%)
Mar 29, 2012 11.52 11.52 11.35 11.43 43,237 -0.10(-0.87%)
Mar 28, 2012 11.40 11.55 11.35 11.53 28,469 +0.03(+0.26%)
Mar 27, 2012 11.47 11.69 11.40 11.50 57,381 +0.05(+0.44%)
Mar 26, 2012 11.25 11.45 11.20 11.45 658,218 +0.18(+1.60%)
Mar 23, 2012 11.34 11.35 11.20 11.27 26,564 -0.01(-0.09%)
Mar 22, 2012 11.34 11.35 11.28 11.28 20,795 -0.06(-0.53%)
Mar 21, 2012 11.31 11.50 11.30 11.34 63,412 -0.01(-0.09%)
Mar 20, 2012 11.71 11.72 11.30 11.35 85,819 -0.45(-3.81%)
Mar 19, 2012 11.80 11.82 11.69 11.80 37,468 +0.00(+0.00%)
Mar 16, 2012 11.86 11.86 11.75 11.80 22,395 -0.06(-0.51%)
Mar 15, 2012 11.80 11.90 11.65 11.86 47,565 +0.14(+1.19%)
Mar 14, 2012 11.40 11.95 11.26 11.72 67,886 +0.39(+3.44%)
Mar 13, 2012 11.20 11.45 11.16 11.33 40,433 +0.14(+1.25%)
Mar 12, 2012 11.17 11.23 11.10 11.19 31,237 +0.08(+0.72%)
Mar 09, 2012 11.23 11.23 11.00 11.11 42,891 -0.10(-0.89%)
Mar 08, 2012 10.75 11.25 10.74 11.21 146,139 +0.59(+5.56%)
Mar 07, 2012 10.85 10.87 10.60 10.62 50,678 -0.21(-1.94%)
Mar 06, 2012 10.99 10.99 10.75 10.83 53,119 -0.12(-1.10%)
Mar 05, 2012 11.03 11.03 10.85 10.95 29,786 -0.06(-0.54%)
Mar 02, 2012 11.05 11.05 10.90 11.01 78,664 +0.00(+0.00%)
Mar 01, 2012 11.03 11.10 11.00 11.01 73,469 +0.02(+0.18%)
Feb 29, 2012 11.10 11.10 10.97 10.99 32,722 -0.10(-0.90%)
Feb 28, 2012 11.20 11.20 11.09 11.09 31,964 -0.11(-0.98%)
Feb 27, 2012 11.25 11.29 11.10 11.20 41,228 -0.04(-0.36%)
Feb 24, 2012 11.24 11.36 11.20 11.24 89,399 +0.00(+0.00%)
Feb 23, 2012 11.25 11.25 11.21 11.24 25,098 +0.04(+0.36%)
Feb 22, 2012 11.07 11.33 11.07 11.20 51,613 +0.04(+0.36%)
Feb 21, 2012 11.14 11.34 11.11 11.16 32,921 +0.13(+1.18%)
Feb 17, 2012 11.03 11.03 11.03 0 +0.04(+0.36%)
Feb 16, 2012 11.01 11.05 10.96 10.99 22,160 -0.05(-0.45%)
Feb 15, 2012 10.90 11.07 10.89 11.04 21,134 +0.13(+1.19%)
Feb 14, 2012 10.85 10.93 10.84 10.91 15,881 +0.05(+0.46%)
Feb 13, 2012 11.00 11.02 10.86 10.86 16,966 -0.05(-0.46%)
Feb 10, 2012 10.95 10.97 10.87 10.91 29,365 +0.00(+0.00%)
Feb 09, 2012 10.96 10.98 10.91 10.91 82,810 +0.01(+0.09%)
Feb 08, 2012 11.01 11.02 10.90 10.90 58,235 -0.04(-0.37%)
Feb 07, 2012 11.14 11.14 10.92 10.94 15,100 -0.06(-0.55%)
Feb 06, 2012 11.05 11.11 10.92 11.00 22,349 -0.09(-0.81%)
Feb 03, 2012 11.23 11.23 11.04 11.09 28,202 -0.14(-1.25%)
Feb 02, 2012 10.90 11.32 10.89 11.23 56,775 +0.36(+3.31%)
Feb 01, 2012 11.00 11.00 10.86 10.87 46,364 -0.11(-1.00%)
Jan 31, 2012 11.01 11.08 10.82 10.98 27,625 -0.12(-1.08%)
Jan 30, 2012 10.67 11.11 10.61 11.10 37,907 +0.47(+4.42%)
Jan 27, 2012 10.90 10.91 10.63 10.63 15,339 -0.31(-2.83%)
Jan 26, 2012 10.85 11.03 10.78 10.94 28,192 +0.09(+0.83%)
Jan 25, 2012 10.80 10.89 10.71 10.85 43,390 -0.07(-0.64%)
Jan 24, 2012 11.16 11.16 10.74 10.92 195,855 -0.22(-1.97%)
Jan 23, 2012 11.18 11.30 11.06 11.14 49,778 -0.11(-0.98%)
Jan 20, 2012 11.11 11.25 11.11 11.25 22,045 +0.10(+0.90%)
Jan 19, 2012 11.20 11.22 11.10 11.15 179,838 -0.02(-0.18%)
Jan 18, 2012 11.05 11.18 11.02 11.17 24,476 +0.07(+0.63%)
Jan 17, 2012 11.08 11.20 11.00 11.10 64,196 +0.14(+1.28%)
Jan 16, 2012 10.90 11.10 10.90 10.96 22,831 +0.08(+0.74%)
Jan 13, 2012 10.91 10.98 10.85 10.88 20,518 -0.10(-0.91%)
Jan 12, 2012 10.98 10.98 10.90 10.98 46,154 +0.08(+0.73%)
Jan 11, 2012 11.10 11.21 10.84 10.90 45,808 -0.26(-2.33%)
Jan 10, 2012 11.02 11.24 10.97 11.16 73,072 +0.01(+0.09%)
Jan 09, 2012 11.05 11.28 11.03 11.15 48,439 +0.15(+1.36%)
Jan 06, 2012 11.00 11.20 10.90 11.00 47,332 +0.00(+0.00%)
Jan 05, 2012 10.98 11.20 10.82 11.00 63,411 +0.00(+0.00%)
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.