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 (%)
Apr 30, 2015 17.86 17.86 17.50 17.81 43,103 +0.01(+0.06%)
Apr 29, 2015 17.63 17.82 17.54 17.80 18,206 +0.04(+0.23%)
Apr 28, 2015 17.76 17.90 17.65 17.76 22,876 -0.22(-1.22%)
Apr 27, 2015 18.18 18.18 17.82 17.98 81,359 -0.09(-0.50%)
Apr 24, 2015 17.87 18.10 17.78 18.07 36,982 +0.25(+1.40%)
Apr 23, 2015 17.77 17.83 17.74 17.82 50,250 +0.05(+0.28%)
Apr 22, 2015 17.71 17.85 17.65 17.77 311,476 +0.04(+0.23%)
Apr 21, 2015 17.76 17.94 17.70 17.73 187,364 -0.04(-0.23%)
Apr 20, 2015 17.50 17.79 17.50 17.77 23,960 +0.24(+1.37%)
Apr 17, 2015 17.61 17.78 17.48 17.53 25,302 -0.14(-0.79%)
Apr 16, 2015 17.58 17.70 17.47 17.67 35,036 +0.08(+0.45%)
Apr 15, 2015 17.29 17.60 17.28 17.59 42,865 +0.25(+1.44%)
Apr 14, 2015 17.12 17.50 17.12 17.34 124,550 +0.11(+0.64%)
Apr 13, 2015 16.98 17.28 16.98 17.23 68,622 +0.09(+0.53%)
Apr 10, 2015 17.35 17.54 17.13 17.14 73,886 -0.23(-1.32%)
Apr 09, 2015 17.42 17.60 17.31 17.37 30,690 -0.07(-0.40%)
Apr 08, 2015 17.47 17.47 17.27 17.44 31,169 +0.06(+0.35%)
Apr 07, 2015 17.35 17.40 17.30 17.38 36,013 +0.05(+0.29%)
Apr 06, 2015 17.25 17.39 17.14 17.33 774,174 +0.19(+1.11%)
Apr 02, 2015 17.14 17.14 17.14 0 -0.10(-0.58%)
Apr 01, 2015 17.44 17.45 17.20 17.24 122,382 -0.11(-0.63%)
Mar 31, 2015 17.31 17.37 17.26 17.35 20,967 -0.03(-0.17%)
Mar 30, 2015 17.30 17.44 17.30 17.38 21,526 +0.04(+0.23%)
Mar 27, 2015 17.23 17.34 17.15 17.34 21,790 +0.00(+0.00%)
Mar 26, 2015 17.30 17.34 17.23 17.34 30,414 +0.08(+0.46%)
Mar 25, 2015 17.12 17.26 17.12 17.26 35,169 +0.04(+0.23%)
Mar 24, 2015 17.12 17.23 17.11 17.22 30,416 +0.07(+0.41%)
Mar 23, 2015 17.11 17.22 17.09 17.15 36,843 -0.13(-0.75%)
Mar 20, 2015 17.10 17.35 17.06 17.28 29,590 +0.20(+1.17%)
Mar 19, 2015 17.00 17.12 16.99 17.08 49,578 +0.11(+0.65%)
Mar 18, 2015 16.98 17.13 16.96 16.97 17,601 -0.10(-0.59%)
Mar 17, 2015 17.05 17.11 17.05 17.07 19,728 +0.02(+0.12%)
Mar 16, 2015 16.90 17.12 16.90 17.05 34,411 +0.14(+0.83%)
Mar 13, 2015 17.00 17.04 16.90 16.91 38,879 -0.09(-0.53%)
Mar 12, 2015 16.96 17.04 16.95 17.00 30,046 +0.01(+0.06%)
Mar 11, 2015 17.03 17.03 16.80 16.99 40,432 +0.10(+0.59%)
Mar 10, 2015 16.85 17.00 16.82 16.89 40,542 +0.02(+0.12%)
Mar 09, 2015 16.67 16.90 16.67 16.87 25,365 +0.13(+0.78%)
Mar 06, 2015 17.05 17.05 16.67 16.74 46,207 -0.31(-1.82%)
Mar 05, 2015 17.11 17.12 16.90 17.05 66,884 -0.05(-0.29%)
Mar 04, 2015 17.19 16.96 17.10 42,095 -0.09(-0.52%)
Mar 03, 2015 17.38 17.38 17.02 17.19 30,954 +0.04(+0.23%)
Mar 02, 2015 17.16 17.22 17.05 17.15 25,043 -0.02(-0.12%)
Feb 27, 2015 17.35 17.35 17.14 17.17 159,488 -0.17(-0.98%)
Feb 26, 2015 17.27 17.34 49,872 -0.11(-0.63%)
Feb 25, 2015 17.36 17.45 17.33 17.45 9,598 +0.05(+0.29%)
Feb 24, 2015 17.35 17.45 17.28 17.40 19,793 -0.06(-0.34%)
Feb 23, 2015 17.45 17.53 17.45 17.46 18,505 -0.01(-0.06%)
Feb 20, 2015 17.29 17.52 17.27 17.47 33,340 +0.23(+1.33%)
Feb 19, 2015 17.25 17.27 17.17 17.24 240,301 -0.01(-0.06%)
Feb 18, 2015 17.30 17.35 17.20 17.25 38,966 +0.02(+0.12%)
Feb 17, 2015 17.24 17.39 17.18 17.23 75,350 -0.03(-0.17%)
Feb 13, 2015 17.26 17.26 17.26 0 -0.08(-0.46%)
Feb 12, 2015 17.23 17.34 17.11 17.34 188,940 +0.18(+1.05%)
Feb 11, 2015 17.25 17.29 17.09 17.16 26,956 -0.07(-0.41%)
Feb 10, 2015 17.34 17.34 17.18 17.23 19,006 -0.02(-0.12%)
Feb 09, 2015 17.24 17.32 17.19 17.25 16,960 -0.05(-0.29%)
Feb 06, 2015 17.30 17.33 17.17 17.30 27,014 +0.05(+0.29%)
Feb 05, 2015 17.21 17.29 17.16 17.25 28,720 +0.12(+0.70%)
Feb 04, 2015 17.14 17.25 17.13 17.13 713,838 -0.15(-0.87%)
Feb 03, 2015 17.25 17.30 17.14 17.28 25,714 +0.07(+0.41%)
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.