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, 2016 16.93 17.24 16.93 17.23 77,519 +0.34(+2.01%)
Mar 30, 2016 16.75 17.03 16.75 16.89 81,840 +0.15(+0.90%)
Mar 29, 2016 16.64 16.78 16.41 16.74 44,012 +0.06(+0.36%)
Mar 28, 2016 16.53 16.74 16.46 16.68 50,021 +0.13(+0.79%)
Mar 24, 2016 16.55 16.55 16.55 0 +0.03(+0.18%)
Mar 23, 2016 16.51 16.81 16.46 16.52 126,517 -0.07(-0.42%)
Mar 22, 2016 16.59 16.70 16.50 16.59 44,488 +0.01(+0.06%)
Mar 21, 2016 16.73 16.79 16.51 16.58 34,907 -0.13(-0.78%)
Mar 18, 2016 16.81 16.95 16.61 16.71 24,172 -0.06(-0.36%)
Mar 17, 2016 16.76 16.88 16.71 16.77 44,335 -0.11(-0.65%)
Mar 16, 2016 16.67 16.89 16.65 16.88 68,054 +0.23(+1.38%)
Mar 15, 2016 16.77 16.83 16.63 16.65 44,073 -0.15(-0.89%)
Mar 14, 2016 16.53 16.98 16.53 16.80 105,633 +0.23(+1.39%)
Mar 11, 2016 16.53 16.57 16.42 16.57 101,521 +0.14(+0.85%)
Mar 10, 2016 16.56 16.60 16.36 16.43 40,426 -0.07(-0.42%)
Mar 09, 2016 16.35 16.50 16.23 16.50 49,371 +0.21(+1.29%)
Mar 08, 2016 16.43 16.60 16.25 16.29 83,225 -0.03(-0.18%)
Mar 07, 2016 16.22 16.83 16.21 16.32 72,108 +0.16(+0.99%)
Mar 04, 2016 15.97 16.19 15.88 16.16 176,895 +0.44(+2.80%)
Mar 03, 2016 14.89 15.81 14.89 15.72 205,519 +0.91(+6.14%)
Mar 02, 2016 14.57 14.92 14.54 14.81 88,270 +0.24(+1.65%)
Mar 01, 2016 14.51 14.67 14.51 14.57 53,638 -0.03(-0.21%)
Feb 29, 2016 14.82 14.83 14.51 14.60 123,269 -0.13(-0.88%)
Feb 26, 2016 14.85 14.90 14.72 14.73 73,398 -0.13(-0.87%)
Feb 25, 2016 14.97 15.00 14.83 14.86 33,450 -0.14(-0.93%)
Feb 24, 2016 14.98 15.00 14.86 15.00 51,585 +0.01(+0.07%)
Feb 23, 2016 15.08 15.08 14.83 14.99 66,886 -0.06(-0.40%)
Feb 22, 2016 15.00 15.11 14.95 15.05 38,918 +0.06(+0.40%)
Feb 19, 2016 15.13 15.15 14.91 14.99 163,066 -0.13(-0.86%)
Feb 18, 2016 14.86 15.15 14.84 15.12 67,673 +0.25(+1.68%)
Feb 17, 2016 15.06 15.12 14.80 14.87 47,211 -0.03(-0.20%)
Feb 16, 2016 14.73 14.90 14.50 14.90 93,348 +0.45(+3.11%)
Feb 12, 2016 14.45 14.45 14.45 0 +0.08(+0.56%)
Feb 11, 2016 14.39 14.48 14.29 14.37 30,588 -0.10(-0.69%)
Feb 10, 2016 14.51 14.58 14.41 14.47 28,969 -0.04(-0.28%)
Feb 09, 2016 14.55 14.64 14.39 14.51 49,954 +0.00(+0.00%)
Feb 08, 2016 15.05 15.05 14.39 14.51 53,169 -0.46(-3.07%)
Feb 05, 2016 15.18 15.18 14.94 14.97 60,673 -0.05(-0.33%)
Feb 04, 2016 14.75 15.18 14.74 15.02 99,513 +0.27(+1.83%)
Feb 03, 2016 14.71 14.87 14.57 14.75 37,348 -0.02(-0.14%)
Feb 02, 2016 14.75 14.77 14.53 14.77 50,364 +0.08(+0.54%)
Feb 01, 2016 14.73 14.75 14.51 14.69 34,800 +0.05(+0.34%)
Jan 29, 2016 14.78 14.82 14.55 14.64 113,661 -0.01(-0.07%)
Jan 28, 2016 14.65 14.68 14.38 14.65 29,439 +0.16(+1.10%)
Jan 27, 2016 15.00 15.00 14.39 14.49 49,307 -0.21(-1.43%)
Jan 26, 2016 14.74 14.98 14.58 14.70 46,278 +0.05(+0.34%)
Jan 25, 2016 14.68 14.70 14.50 14.65 55,488 +0.10(+0.69%)
Jan 22, 2016 14.06 14.70 14.06 14.55 95,474 +0.59(+4.23%)
Jan 21, 2016 13.66 14.01 13.55 13.96 56,131 +0.30(+2.20%)
Jan 20, 2016 13.58 13.78 13.35 13.66 70,707 -0.13(-0.94%)
Jan 19, 2016 13.84 14.11 13.69 13.79 108,387 -0.01(-0.07%)
Jan 18, 2016 14.49 14.49 13.80 13.80 37,353 -0.74(-5.09%)
Jan 15, 2016 14.01 14.58 13.98 14.54 88,723 +0.25(+1.75%)
Jan 14, 2016 14.32 14.35 13.99 14.29 81,894 +0.11(+0.78%)
Jan 13, 2016 14.37 14.41 14.16 14.18 60,843 -0.03(-0.21%)
Jan 12, 2016 14.17 14.37 14.01 14.21 72,579 +0.11(+0.78%)
Jan 11, 2016 14.19 14.28 14.06 14.10 62,072 -0.02(-0.14%)
Jan 08, 2016 14.15 14.19 14.10 14.12 70,594 -0.07(-0.49%)
Jan 07, 2016 14.39 14.50 14.17 14.19 90,124 -0.26(-1.80%)
Jan 06, 2016 14.60 14.79 14.43 14.45 47,413 -0.19(-1.30%)
Jan 05, 2016 14.50 14.77 14.46 14.64 58,739 +0.19(+1.31%)
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.