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, 2012 11.68 11.93 11.67 11.79 75,379 +0.05(+0.43%)
May 30, 2012 11.45 11.82 11.30 11.74 85,148 +0.29(+2.53%)
May 29, 2012 11.14 11.51 11.03 11.45 71,024 +0.35(+3.15%)
May 28, 2012 11.32 11.32 11.10 11.10 30,917 -0.20(-1.77%)
May 25, 2012 11.36 11.36 11.25 11.30 29,601 +0.03(+0.27%)
May 24, 2012 11.30 11.45 11.27 11.27 51,570 +0.02(+0.18%)
May 23, 2012 11.33 11.35 11.02 11.25 58,138 -0.11(-0.97%)
May 22, 2012 11.58 11.60 11.29 11.36 49,418 -0.24(-2.07%)
May 18, 2012 11.60 11.60 11.60 0 +0.10(+0.87%)
May 17, 2012 11.80 11.80 11.50 11.50 43,502 -0.28(-2.38%)
May 16, 2012 11.65 11.80 11.61 11.78 32,887 +0.19(+1.64%)
May 15, 2012 11.68 11.70 11.57 11.59 14,735 +0.04(+0.35%)
May 14, 2012 11.57 11.69 11.55 11.55 24,894 -0.18(-1.53%)
May 11, 2012 11.70 11.80 11.70 11.73 13,323 +0.02(+0.17%)
May 10, 2012 11.92 11.92 11.68 11.71 27,820 -0.06(-0.51%)
May 09, 2012 11.54 11.88 11.53 11.77 23,918 +0.20(+1.73%)
May 08, 2012 11.76 11.82 11.45 11.57 28,367 -0.18(-1.53%)
May 07, 2012 11.88 11.88 11.75 11.75 24,647 -0.09(-0.76%)
May 04, 2012 11.81 11.93 11.55 11.84 33,236 +0.03(+0.25%)
May 03, 2012 11.83 11.90 11.75 11.81 11,516 -0.06(-0.51%)
May 02, 2012 11.82 11.90 11.75 11.87 20,748 -0.03(-0.25%)
May 01, 2012 11.85 11.90 11.76 11.90 22,736 +0.07(+0.59%)
Apr 30, 2012 11.77 11.83 11.75 11.83 19,359 +0.08(+0.68%)
Apr 27, 2012 11.53 11.85 11.50 11.75 37,563 +0.16(+1.38%)
Apr 26, 2012 11.37 11.59 11.37 11.59 17,119 +0.14(+1.22%)
Apr 25, 2012 11.43 11.64 11.43 11.45 17,903 +0.01(+0.09%)
Apr 24, 2012 11.36 11.45 11.33 11.44 12,043 -0.01(-0.09%)
Apr 23, 2012 11.45 11.45 11.30 11.45 24,208 -0.10(-0.87%)
Apr 20, 2012 11.65 11.65 11.50 11.55 18,067 +0.00(+0.00%)
Apr 19, 2012 11.50 11.60 11.47 11.55 24,351 +0.05(+0.43%)
Apr 18, 2012 11.28 11.55 11.28 11.50 149,834 +0.15(+1.32%)
Apr 17, 2012 11.41 11.42 11.24 11.35 50,088 -0.06(-0.53%)
Apr 16, 2012 11.62 11.62 11.40 11.41 19,038 -0.11(-0.95%)
Apr 13, 2012 11.65 11.69 11.48 11.52 25,867 -0.13(-1.12%)
Apr 12, 2012 11.46 11.66 11.42 11.65 30,214 +0.23(+2.01%)
Apr 11, 2012 11.30 11.51 11.30 11.42 17,773 +0.17(+1.51%)
Apr 10, 2012 11.72 11.72 11.25 11.25 35,051 -0.49(-4.17%)
Apr 09, 2012 11.55 11.75 11.48 11.74 40,576 +0.11(+0.95%)
Apr 05, 2012 11.60 11.68 11.49 11.63 18,348 +0.08(+0.69%)
Apr 04, 2012 11.36 11.55 11.34 11.55 22,431 +0.13(+1.14%)
Apr 03, 2012 11.44 11.56 11.37 11.42 38,404 +0.06(+0.53%)
Apr 02, 2012 11.56 11.70 11.36 11.36 59,644 -0.29(-2.49%)
Mar 30, 2012 11.45 11.65 11.40 11.65 65,351 +0.22(+1.92%)
Mar 29, 2012 11.52 11.52 11.35 11.43 43,237 -0.10(-0.87%)
Mar 28, 2012 11.40 11.55 11.35 11.53 28,469 +0.03(+0.26%)
Mar 27, 2012 11.47 11.69 11.40 11.50 57,381 +0.05(+0.44%)
Mar 26, 2012 11.25 11.45 11.20 11.45 658,218 +0.18(+1.60%)
Mar 23, 2012 11.34 11.35 11.20 11.27 26,564 -0.01(-0.09%)
Mar 22, 2012 11.34 11.35 11.28 11.28 20,795 -0.06(-0.53%)
Mar 21, 2012 11.31 11.50 11.30 11.34 63,412 -0.01(-0.09%)
Mar 20, 2012 11.71 11.72 11.30 11.35 85,819 -0.45(-3.81%)
Mar 19, 2012 11.80 11.82 11.69 11.80 37,468 +0.00(+0.00%)
Mar 16, 2012 11.86 11.86 11.75 11.80 22,395 -0.06(-0.51%)
Mar 15, 2012 11.80 11.90 11.65 11.86 47,565 +0.14(+1.19%)
Mar 14, 2012 11.40 11.95 11.26 11.72 67,886 +0.39(+3.44%)
Mar 13, 2012 11.20 11.45 11.16 11.33 40,433 +0.14(+1.25%)
Mar 12, 2012 11.17 11.23 11.10 11.19 31,237 +0.08(+0.72%)
Mar 09, 2012 11.23 11.23 11.00 11.11 42,891 -0.10(-0.89%)
Mar 08, 2012 10.75 11.25 10.74 11.21 146,139 +0.59(+5.56%)
Mar 07, 2012 10.85 10.87 10.60 10.62 50,678 -0.21(-1.94%)
Mar 06, 2012 10.99 10.99 10.75 10.83 53,119 -0.12(-1.10%)
Mar 05, 2012 11.03 11.03 10.85 10.95 29,786 -0.06(-0.54%)
Mar 02, 2012 11.05 11.05 10.90 11.01 78,664 +0.00(+0.00%)
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.