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, 2021 32.90 33.21 32.81 33.11 79,800 +0.28(+0.85%)
Mar 30, 2021 32.77 33.02 32.70 32.83 76,354 -0.05(-0.15%)
Mar 29, 2021 33.24 33.24 32.70 32.88 282,996 -0.12(-0.36%)
Mar 26, 2021 32.52 33.01 32.18 33.00 207,134 +0.79(+2.45%)
Mar 25, 2021 32.01 32.33 31.80 32.21 119,041 +0.08(+0.25%)
Mar 24, 2021 32.41 32.60 31.82 32.13 198,276 -0.26(-0.80%)
Mar 23, 2021 32.14 32.51 32.10 32.39 91,553 +0.22(+0.68%)
Mar 22, 2021 32.37 32.40 32.11 32.17 104,563 -0.16(-0.49%)
Mar 19, 2021 32.08 32.53 31.65 32.33 232,258 +0.33(+1.03%)
Mar 18, 2021 32.96 32.96 31.99 32.00 160,790 -0.84(-2.56%)
Mar 17, 2021 33.32 33.46 32.51 32.84 290,009 -0.48(-1.44%)
Mar 16, 2021 32.35 33.77 32.35 33.32 468,576 +0.91(+2.81%)
Mar 15, 2021 33.60 33.69 31.90 32.41 309,821 -1.28(-3.80%)
Mar 12, 2021 33.57 33.79 33.10 33.69 348,606 +0.31(+0.93%)
Mar 11, 2021 34.28 34.28 33.32 33.38 401,986 +0.28(+0.85%)
Mar 10, 2021 33.43 33.50 32.99 33.10 167,992 -0.32(-0.96%)
Mar 09, 2021 33.40 34.00 33.29 33.42 120,678 +0.06(+0.18%)
Mar 08, 2021 33.17 33.44 33.02 33.36 135,575 +0.16(+0.48%)
Mar 05, 2021 32.94 33.56 32.90 33.20 223,915 +0.43(+1.31%)
Mar 04, 2021 32.99 33.00 32.50 32.77 239,659 +0.23(+0.71%)
Mar 03, 2021 33.00 33.00 32.50 32.54 78,145 -0.33(-1.00%)
Mar 02, 2021 32.66 33.03 32.50 32.87 113,564 +0.03(+0.09%)
Mar 01, 2021 32.92 33.12 32.50 32.84 125,709 +0.13(+0.40%)
Feb 26, 2021 32.55 33.00 32.50 32.71 224,172 +0.16(+0.49%)
Feb 25, 2021 32.67 32.85 32.44 32.55 271,164 -0.12(-0.37%)
Feb 24, 2021 32.40 33.08 32.40 32.67 255,043 +0.26(+0.80%)
Feb 23, 2021 32.36 32.51 32.36 32.41 90,347 +0.01(+0.03%)
Feb 22, 2021 32.51 32.65 32.32 32.40 74,425 -0.11(-0.34%)
Feb 19, 2021 32.28 32.67 32.08 32.51 320,726 +0.36(+1.12%)
Feb 18, 2021 32.02 32.33 31.96 32.15 60,861 +0.15(+0.47%)
Feb 17, 2021 31.86 32.12 31.72 32.00 128,784 +0.02(+0.06%)
Feb 16, 2021 31.88 31.98 31.53 31.98 42,668 -0.07(-0.22%)
Feb 12, 2021 32.05 32.05 32.05 0 +0.30(+0.94%)
Feb 11, 2021 31.84 31.85 31.75 31.75 47,167 +0.00(+0.00%)
Feb 10, 2021 32.00 32.00 31.75 31.75 68,640 -0.14(-0.44%)
Feb 09, 2021 31.86 32.03 31.75 31.89 130,008 +0.11(+0.35%)
Feb 08, 2021 31.89 31.96 31.73 31.78 107,254 -0.03(-0.09%)
Feb 05, 2021 31.87 31.97 31.79 31.81 33,057 -0.07(-0.22%)
Feb 04, 2021 31.57 31.94 31.55 31.88 209,178 +0.27(+0.85%)
Feb 03, 2021 31.99 31.99 31.60 31.61 68,033 -0.33(-1.03%)
Feb 02, 2021 31.37 31.96 31.37 31.94 56,180 +0.54(+1.72%)
Feb 01, 2021 31.45 31.70 31.28 31.40 96,350 +0.07(+0.22%)
Jan 29, 2021 31.20 31.51 31.07 31.33 152,890 +0.13(+0.42%)
Jan 28, 2021 31.12 31.58 31.09 31.20 52,620 +0.04(+0.13%)
Jan 27, 2021 31.26 31.26 31.00 31.16 73,442 +0.01(+0.03%)
Jan 26, 2021 31.11 31.28 31.00 31.15 46,342 +0.04(+0.13%)
Jan 25, 2021 31.00 31.41 31.00 31.11 84,303 +0.08(+0.26%)
Jan 22, 2021 31.01 31.79 30.90 31.03 116,164 -0.21(-0.67%)
Jan 21, 2021 30.95 31.34 30.64 31.24 55,463 +0.28(+0.90%)
Jan 20, 2021 31.13 31.59 30.75 30.96 28,946 -0.04(-0.13%)
Jan 19, 2021 31.15 31.20 30.80 31.00 90,767 -0.08(-0.26%)
Jan 18, 2021 31.34 31.37 30.92 31.08 19,479 -0.26(-0.83%)
Jan 15, 2021 31.55 31.81 31.26 31.34 48,816 -0.35(-1.10%)
Jan 14, 2021 31.64 32.00 31.42 31.69 104,606 +0.03(+0.09%)
Jan 13, 2021 31.68 31.84 31.42 31.66 82,164 -0.34(-1.06%)
Jan 12, 2021 31.94 32.00 31.38 32.00 146,103 +0.00(+0.00%)
Jan 11, 2021 31.32 32.03 31.32 32.00 80,893 +0.59(+1.88%)
Jan 08, 2021 31.61 31.63 31.28 31.41 47,072 +0.11(+0.35%)
Jan 07, 2021 31.21 31.98 31.06 31.30 53,968 +0.12(+0.38%)
Jan 06, 2021 30.76 31.53 30.76 31.18 60,874 +0.34(+1.10%)
Jan 05, 2021 30.50 30.89 30.50 30.84 71,439 +0.33(+1.08%)
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.