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 31, 2014 14.88 15.00 14.86 15.00 21,395 +0.10(+0.67%)
Mar 28, 2014 14.90 14.96 14.85 14.90 20,658 +0.02(+0.13%)
Mar 27, 2014 14.80 14.97 14.80 14.88 47,292 +0.03(+0.20%)
Mar 26, 2014 14.96 15.00 14.85 14.85 35,708 -0.14(-0.93%)
Mar 25, 2014 14.95 15.00 14.95 14.99 40,311 +0.07(+0.47%)
Mar 24, 2014 14.95 14.97 14.87 14.92 40,946 -0.02(-0.13%)
Mar 21, 2014 14.90 15.00 14.90 14.94 25,413 +0.01(+0.07%)
Mar 20, 2014 14.90 15.00 14.90 14.93 20,609 +0.03(+0.20%)
Mar 19, 2014 15.00 15.00 14.90 14.90 22,543 -0.05(-0.33%)
Mar 18, 2014 14.85 15.00 14.78 14.95 21,324 +0.07(+0.47%)
Mar 17, 2014 15.04 15.05 14.88 14.88 56,641 -0.03(-0.20%)
Mar 14, 2014 15.00 15.00 14.88 14.91 624,794 -0.06(-0.40%)
Mar 13, 2014 14.97 15.00 14.86 14.97 50,648 -0.12(-0.80%)
Mar 12, 2014 15.00 15.10 14.92 15.09 18,611 +0.01(+0.07%)
Mar 11, 2014 15.18 15.18 14.88 15.08 20,122 -0.02(-0.13%)
Mar 10, 2014 15.03 15.13 14.91 15.10 29,732 -0.06(-0.40%)
Mar 07, 2014 15.01 15.17 15.01 15.16 19,623 -0.03(-0.20%)
Mar 06, 2014 15.20 15.20 15.10 15.19 22,017 +0.14(+0.93%)
Mar 05, 2014 14.90 15.14 14.90 15.05 26,002 +0.12(+0.80%)
Mar 04, 2014 14.82 15.00 14.79 14.93 28,406 +0.00(+0.00%)
Mar 03, 2014 15.08 15.20 14.88 14.93 24,266 -0.29(-1.91%)
Feb 28, 2014 15.09 15.22 15.09 15.22 28,087 +0.14(+0.93%)
Feb 27, 2014 15.32 15.32 15.08 15.08 18,648 -0.26(-1.69%)
Feb 26, 2014 15.14 15.34 15.10 15.34 229,467 +0.18(+1.19%)
Feb 25, 2014 15.05 15.25 15.05 15.16 26,418 +0.05(+0.33%)
Feb 24, 2014 15.08 15.24 15.05 15.11 199,955 +0.00(+0.00%)
Feb 21, 2014 14.97 15.20 14.93 15.11 19,527 +0.14(+0.94%)
Feb 20, 2014 14.78 14.99 14.54 14.97 97,214 +0.13(+0.88%)
Feb 19, 2014 14.64 14.90 14.55 14.84 30,312 +0.21(+1.44%)
Feb 18, 2014 14.70 14.72 14.55 14.63 17,696 -0.04(-0.27%)
Feb 14, 2014 14.67 14.67 14.67 0 -0.04(-0.27%)
Feb 13, 2014 14.50 14.76 14.49 14.71 51,720 +0.17(+1.17%)
Feb 12, 2014 14.58 14.63 14.50 14.54 17,720 +0.04(+0.28%)
Feb 11, 2014 14.62 14.63 14.50 14.50 22,887 +0.03(+0.21%)
Feb 10, 2014 14.50 14.64 14.27 14.47 57,098 +0.04(+0.28%)
Feb 07, 2014 14.45 14.54 14.32 14.43 25,600 -0.02(-0.14%)
Feb 06, 2014 14.14 14.45 14.06 14.45 27,419 +0.38(+2.70%)
Feb 05, 2014 14.12 14.12 13.81 14.07 74,891 -0.05(-0.35%)
Feb 04, 2014 14.20 14.21 14.06 14.12 21,002 -0.14(-0.98%)
Feb 03, 2014 14.55 14.55 14.05 14.26 54,034 -0.33(-2.26%)
Jan 31, 2014 14.41 14.63 14.31 14.59 20,578 +0.04(+0.27%)
Jan 30, 2014 14.35 14.55 14.22 14.55 30,157 +0.25(+1.75%)
Jan 29, 2014 14.43 14.45 14.29 14.30 42,293 -0.25(-1.72%)
Jan 28, 2014 14.62 14.62 14.46 14.55 18,460 -0.05(-0.34%)
Jan 27, 2014 14.41 14.64 14.41 14.60 26,049 +0.14(+0.97%)
Jan 24, 2014 14.73 14.73 14.33 14.46 38,895 -0.26(-1.77%)
Jan 23, 2014 14.67 14.86 14.65 14.72 22,201 -0.03(-0.20%)
Jan 22, 2014 14.81 14.81 14.65 14.75 21,334 -0.05(-0.34%)
Jan 21, 2014 14.85 14.94 14.70 14.80 28,232 -0.01(-0.07%)
Jan 20, 2014 14.98 14.98 14.75 14.81 30,114 +0.09(+0.61%)
Jan 17, 2014 14.60 14.78 14.39 14.72 43,124 +0.22(+1.52%)
Jan 16, 2014 14.58 14.71 14.38 14.50 56,178 -0.16(-1.09%)
Jan 15, 2014 14.88 14.89 14.25 14.66 85,194 -0.20(-1.35%)
Jan 14, 2014 15.00 15.00 14.80 14.86 72,462 -0.14(-0.93%)
Jan 13, 2014 15.10 15.16 14.99 15.00 24,567 -0.13(-0.86%)
Jan 10, 2014 15.18 15.28 15.10 15.13 27,313 -0.02(-0.13%)
Jan 09, 2014 15.27 15.33 15.15 15.15 26,548 -0.12(-0.79%)
Jan 08, 2014 15.30 15.33 15.20 15.27 30,750 -0.06(-0.39%)
Jan 07, 2014 15.37 15.41 15.28 15.33 30,284 +0.02(+0.13%)
Jan 06, 2014 15.27 15.37 15.27 15.31 57,904 -0.02(-0.13%)
Jan 03, 2014 15.30 15.34 15.21 15.33 48,118 +0.06(+0.39%)
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.