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 (%)
May 31, 2016 16.98 17.02 16.87 16.98 155,003 -0.03(-0.18%)
May 30, 2016 17.09 17.10 16.95 17.01 194,496 +0.06(+0.35%)
May 27, 2016 17.05 17.11 16.89 16.95 335,008 -0.15(-0.88%)
May 26, 2016 17.24 17.24 17.00 17.10 106,419 -0.12(-0.70%)
May 25, 2016 17.35 17.38 17.11 17.22 136,056 -0.15(-0.86%)
May 24, 2016 17.50 17.50 17.20 17.37 83,631 +0.06(+0.35%)
May 20, 2016 17.31 17.31 17.31 0 +0.12(+0.70%)
May 19, 2016 17.25 17.35 16.60 17.19 116,241 -0.04(-0.23%)
May 18, 2016 16.91 17.33 16.70 17.23 154,405 +0.22(+1.29%)
May 17, 2016 17.20 16.85 17.01 83,372 -0.19(-1.10%)
May 16, 2016 17.77 17.77 17.07 17.20 46,798 -0.45(-2.55%)
May 13, 2016 17.77 17.87 17.22 17.65 109,660 -0.23(-1.29%)
May 12, 2016 17.75 17.97 17.48 17.88 59,845 +0.17(+0.96%)
May 11, 2016 17.48 17.74 17.28 17.71 83,538 +0.24(+1.37%)
May 10, 2016 17.34 17.50 17.14 17.47 81,965 +0.37(+2.16%)
May 09, 2016 17.15 17.15 16.86 17.10 30,449 -0.05(-0.29%)
May 06, 2016 17.38 17.50 17.06 17.15 27,287 -0.25(-1.44%)
May 05, 2016 17.39 17.59 17.19 17.40 60,969 -0.05(-0.29%)
May 04, 2016 16.93 17.45 16.75 17.45 63,768 +0.42(+2.47%)
May 03, 2016 17.47 17.47 16.87 17.03 38,786 -0.57(-3.24%)
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.