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, 2017 19.83 19.98 19.59 19.97 56,071 +0.25(+1.27%)
Mar 30, 2017 19.61 19.82 19.50 19.72 36,712 +0.17(+0.87%)
Mar 29, 2017 19.75 19.75 19.46 19.55 29,873 -0.31(-1.56%)
Mar 28, 2017 19.89 19.90 19.75 19.86 29,219 -0.04(-0.20%)
Mar 27, 2017 19.52 19.94 19.46 19.90 21,692 +0.38(+1.95%)
Mar 24, 2017 19.43 19.65 19.43 19.52 23,441 +0.06(+0.31%)
Mar 23, 2017 19.19 19.47 19.14 19.46 37,527 +0.24(+1.25%)
Mar 22, 2017 19.25 19.25 19.09 19.22 35,819 +0.06(+0.31%)
Mar 21, 2017 19.17 19.52 19.10 19.16 76,959 -0.09(-0.47%)
Mar 20, 2017 19.35 19.53 19.25 19.25 30,961 -0.18(-0.93%)
Mar 17, 2017 19.41 19.59 19.40 19.43 95,472 +0.02(+0.10%)
Mar 16, 2017 19.06 19.47 19.06 19.41 121,294 +0.26(+1.36%)
Mar 15, 2017 19.03 19.24 19.02 19.15 40,087 +0.13(+0.68%)
Mar 14, 2017 19.15 19.25 19.00 19.02 41,073 -0.16(-0.83%)
Mar 13, 2017 19.03 19.36 19.03 19.18 75,151 +0.08(+0.42%)
Mar 10, 2017 19.20 19.21 19.00 19.10 44,812 -0.12(-0.62%)
Mar 09, 2017 18.68 19.22 18.67 19.22 92,014 +0.51(+2.73%)
Mar 08, 2017 18.74 19.00 18.65 18.71 44,226 -0.05(-0.27%)
Mar 07, 2017 18.85 18.92 18.70 18.76 65,518 -0.14(-0.74%)
Mar 06, 2017 19.21 19.25 18.78 18.90 54,433 -0.37(-1.92%)
Mar 03, 2017 18.85 19.39 18.68 19.27 56,905 +0.59(+3.16%)
Mar 02, 2017 19.05 19.06 18.65 18.68 423,545 -0.28(-1.48%)
Mar 01, 2017 18.82 19.06 18.82 18.96 10,971 +0.17(+0.90%)
Feb 28, 2017 18.86 18.99 18.72 18.79 37,115 -0.04(-0.21%)
Feb 27, 2017 19.09 19.09 18.74 18.83 91,134 -0.23(-1.21%)
Feb 24, 2017 19.14 19.18 18.91 19.06 33,112 -0.18(-0.94%)
Feb 23, 2017 19.48 19.48 19.15 19.24 51,024 -0.24(-1.23%)
Feb 22, 2017 19.44 19.50 19.25 19.48 27,651 +0.14(+0.72%)
Feb 21, 2017 19.66 19.76 19.25 19.34 63,656 -0.29(-1.48%)
Feb 17, 2017 19.63 19.63 19.63 0 +0.10(+0.51%)
Feb 16, 2017 19.73 19.77 19.49 19.53 41,895 -0.20(-1.01%)
Feb 15, 2017 19.60 19.75 19.50 19.73 64,916 +0.15(+0.77%)
Feb 14, 2017 19.48 19.60 19.40 19.58 39,773 +0.11(+0.56%)
Feb 13, 2017 19.09 19.57 19.02 19.47 72,524 +0.49(+2.58%)
Feb 10, 2017 18.79 19.03 18.70 18.98 71,994 +0.26(+1.39%)
Feb 09, 2017 18.81 19.01 18.60 18.72 70,197 -0.07(-0.37%)
Feb 08, 2017 19.05 19.05 18.75 18.79 79,975 -0.18(-0.95%)
Feb 07, 2017 19.01 19.05 18.86 18.97 32,582 +0.08(+0.42%)
Feb 06, 2017 18.87 19.00 18.67 18.89 34,770 +0.06(+0.32%)
Feb 03, 2017 18.67 18.93 18.53 18.83 65,003 +0.24(+1.29%)
Feb 02, 2017 18.60 18.68 18.51 18.59 25,966 +0.05(+0.27%)
Feb 01, 2017 18.55 18.66 18.53 18.54 35,888 -0.05(-0.27%)
Jan 31, 2017 18.56 18.70 18.40 18.59 43,226 -0.01(-0.05%)
Jan 30, 2017 18.51 18.74 18.45 18.60 45,761 +0.08(+0.43%)
Jan 27, 2017 18.60 18.64 18.44 18.52 30,657 -0.11(-0.59%)
Jan 26, 2017 18.63 18.83 18.51 18.63 31,719 -0.10(-0.53%)
Jan 25, 2017 18.48 18.80 18.48 18.73 46,638 +0.18(+0.97%)
Jan 24, 2017 18.57 18.66 18.40 18.55 63,494 -0.04(-0.22%)
Jan 23, 2017 18.57 18.63 18.50 18.59 52,582 +0.19(+1.03%)
Jan 20, 2017 18.71 18.75 18.39 18.40 48,259 -0.21(-1.13%)
Jan 19, 2017 18.39 18.73 18.39 18.61 43,011 +0.20(+1.09%)
Jan 18, 2017 18.61 18.73 18.32 18.41 228,919 -0.27(-1.45%)
Jan 17, 2017 18.98 19.07 18.55 18.68 76,177 -0.28(-1.48%)
Jan 16, 2017 18.74 19.10 18.74 18.96 34,120 +0.16(+0.85%)
Jan 13, 2017 18.99 19.09 18.78 18.80 87,610 -0.19(-1.00%)
Jan 12, 2017 19.24 19.26 18.83 18.99 46,626 -0.21(-1.09%)
Jan 11, 2017 19.24 19.27 19.06 19.20 33,202 -0.02(-0.10%)
Jan 10, 2017 19.20 19.32 19.05 19.22 62,648 +0.07(+0.37%)
Jan 09, 2017 19.30 19.30 19.10 19.15 31,092 -0.08(-0.42%)
Jan 06, 2017 19.16 19.41 18.94 19.23 156,138 +0.12(+0.63%)
Jan 05, 2017 19.26 19.36 18.94 19.11 33,000 -0.14(-0.73%)
Jan 04, 2017 18.96 19.32 18.94 19.25 78,465 +0.31(+1.64%)
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.