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 29, 2018 25.85 25.85 25.85 0 +0.09(+0.35%)
Mar 28, 2018 25.50 25.81 25.50 25.76 117,388 +0.22(+0.86%)
Mar 27, 2018 25.24 25.65 25.18 25.54 146,779 +0.26(+1.03%)
Mar 26, 2018 24.87 25.28 24.83 25.28 143,142 +0.42(+1.69%)
Mar 23, 2018 25.04 25.26 24.85 24.86 53,994 -0.19(-0.76%)
Mar 22, 2018 25.32 25.41 25.02 25.05 109,457 -0.25(-0.99%)
Mar 21, 2018 25.15 25.36 25.15 25.30 98,560 +0.12(+0.48%)
Mar 20, 2018 25.06 25.33 25.01 25.18 183,886 +0.07(+0.28%)
Mar 19, 2018 25.54 25.54 25.09 25.11 238,016 -0.50(-1.95%)
Mar 16, 2018 24.88 25.61 24.88 25.61 695,439 +0.70(+2.81%)
Mar 15, 2018 24.70 24.98 24.65 24.91 89,677 +0.17(+0.69%)
Mar 14, 2018 24.80 24.92 24.56 24.74 198,245 -0.11(-0.44%)
Mar 13, 2018 24.92 25.34 24.79 24.85 154,673 +0.00(+0.00%)
Mar 12, 2018 24.88 25.00 24.65 24.85 109,703 -0.07(-0.28%)
Mar 09, 2018 24.81 24.93 24.22 24.92 153,842 -0.23(-0.91%)
Mar 08, 2018 23.91 25.61 23.91 25.15 199,235 +1.27(+5.32%)
Mar 07, 2018 24.10 24.16 23.80 23.88 76,912 -0.26(-1.08%)
Mar 06, 2018 23.95 24.21 23.89 24.14 102,134 +0.41(+1.73%)
Mar 05, 2018 23.45 23.78 23.45 23.73 65,635 +0.24(+1.02%)
Mar 02, 2018 23.34 23.54 23.22 23.49 64,334 +0.11(+0.47%)
Mar 01, 2018 23.49 23.52 23.18 23.38 71,096 -0.12(-0.51%)
Feb 28, 2018 23.60 23.66 23.46 23.50 66,674 -0.07(-0.30%)
Feb 27, 2018 23.65 23.77 23.41 23.57 65,741 -0.08(-0.34%)
Feb 26, 2018 23.75 23.79 23.51 23.65 31,008 -0.01(-0.04%)
Feb 23, 2018 23.86 23.93 23.61 23.66 82,390 -0.12(-0.50%)
Feb 22, 2018 23.78 92,094 +0.06(+0.25%)
Feb 21, 2018 23.71 24.02 23.64 23.72 88,882 -0.01(-0.04%)
Feb 20, 2018 23.77 24.08 23.68 23.73 122,737 -0.05(-0.21%)
Feb 16, 2018 23.78 23.78 23.78 0 +0.41(+1.75%)
Feb 15, 2018 23.20 23.39 22.98 23.37 73,133 +0.23(+0.99%)
Feb 14, 2018 23.15 23.27 23.10 23.14 110,508 -0.07(-0.30%)
Feb 13, 2018 23.10 23.24 23.01 23.21 202,650 +0.16(+0.69%)
Feb 12, 2018 23.09 23.24 22.76 23.05 426,573 +0.07(+0.30%)
Feb 09, 2018 23.20 23.30 22.79 22.98 446,465 -0.23(-0.99%)
Feb 08, 2018 23.20 23.33 23.13 23.21 641,880 +0.02(+0.09%)
Feb 07, 2018 23.20 23.28 23.03 23.19 149,999 -0.01(-0.04%)
Feb 06, 2018 22.48 23.34 22.44 23.20 174,760 +0.14(+0.61%)
Feb 05, 2018 22.70 23.08 22.69 23.06 72,462 +0.09(+0.39%)
Feb 02, 2018 22.86 23.06 22.73 22.97 60,006 +0.06(+0.26%)
Feb 01, 2018 22.81 23.01 22.80 22.91 102,424 -0.02(-0.09%)
Jan 31, 2018 22.65 22.93 22.65 22.93 66,790 +0.27(+1.19%)
Jan 30, 2018 22.71 22.75 22.71 22.66 97,903 -0.09(-0.40%)
Jan 29, 2018 22.70 22.80 22.67 22.75 71,844 +0.02(+0.09%)
Jan 26, 2018 22.59 22.73 22.48 22.73 35,483 +0.14(+0.62%)
Jan 25, 2018 22.49 22.69 22.40 22.59 79,348 +0.19(+0.85%)
Jan 24, 2018 22.31 22.47 22.29 22.40 22,082 +0.02(+0.09%)
Jan 23, 2018 22.49 22.49 22.34 22.38 34,463 -0.10(-0.44%)
Jan 22, 2018 22.51 22.55 22.38 22.48 36,941 +0.03(+0.13%)
Jan 19, 2018 22.29 22.59 22.29 22.45 61,334 +0.16(+0.72%)
Jan 18, 2018 22.30 22.40 22.19 22.29 97,237 +0.00(+0.00%)
Jan 17, 2018 22.30 22.41 22.28 22.29 33,479 -0.03(-0.13%)
Jan 16, 2018 22.39 22.60 22.29 22.32 47,757 -0.07(-0.31%)
Jan 15, 2018 22.34 22.45 22.15 22.39 18,033 +0.24(+1.08%)
Jan 12, 2018 22.20 22.25 22.13 22.15 37,793 -0.05(-0.23%)
Jan 11, 2018 22.26 22.26 22.12 22.20 117,819 +0.03(+0.14%)
Jan 10, 2018 22.15 22.18 22.09 22.17 73,525 -0.01(-0.05%)
Jan 09, 2018 22.41 22.41 22.15 22.18 67,062 +0.00(+0.00%)
Jan 08, 2018 22.20 22.20 22.00 22.18 58,888 +0.06(+0.27%)
Jan 05, 2018 22.11 22.19 22.10 22.12 39,732 +0.00(+0.00%)
Jan 04, 2018 22.06 22.25 22.06 22.12 25,777 +0.03(+0.14%)
Jan 03, 2018 22.10 22.13 22.04 22.09 26,497 -0.10(-0.45%)
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.