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 (%)
Jul 31, 2015 16.50 16.50 16.50 0 +0.23(+1.41%)
Jul 30, 2015 16.16 16.39 16.15 16.27 298,250 +0.10(+0.62%)
Jul 29, 2015 16.05 16.28 16.02 16.17 169,016 +0.13(+0.81%)
Jul 28, 2015 15.80 16.05 15.63 16.04 44,166 +0.17(+1.07%)
Jul 27, 2015 16.18 16.23 15.76 15.87 33,719 -0.32(-1.98%)
Jul 24, 2015 16.48 16.50 16.16 16.19 55,863 -0.27(-1.64%)
Jul 23, 2015 16.50 16.57 16.40 16.46 40,117 -0.04(-0.24%)
Jul 22, 2015 16.37 16.51 16.35 16.50 638,823 +0.02(+0.12%)
Jul 21, 2015 16.60 16.60 16.43 16.48 32,009 -0.11(-0.66%)
Jul 20, 2015 16.61 16.74 16.53 16.59 30,881 -0.08(-0.48%)
Jul 17, 2015 16.72 16.72 16.53 16.67 30,791 -0.03(-0.18%)
Jul 16, 2015 16.69 16.82 16.63 16.70 43,848 +0.07(+0.42%)
Jul 15, 2015 16.68 16.70 16.56 16.63 40,322 -0.05(-0.30%)
Jul 14, 2015 16.65 16.73 16.63 16.68 31,591 +0.03(+0.18%)
Jul 13, 2015 16.70 16.74 16.63 16.65 62,557 -0.05(-0.30%)
Jul 10, 2015 16.60 16.77 16.60 16.70 59,811 +0.11(+0.66%)
Jul 09, 2015 16.71 16.71 16.44 16.59 287,263 -0.03(-0.18%)
Jul 08, 2015 16.59 16.71 16.49 16.62 317,249 +0.08(+0.48%)
Jul 07, 2015 16.45 16.54 16.28 16.54 26,918 +0.03(+0.18%)
Jul 06, 2015 16.50 16.63 16.44 16.51 24,313 -0.04(-0.24%)
Jul 03, 2015 16.55 16.70 16.53 16.55 8,217 +0.00(+0.00%)
Jul 02, 2015 16.70 16.70 16.48 16.55 31,615 -0.07(-0.42%)
Jun 30, 2015 16.62 16.62 16.62 0 -0.15(-0.89%)
Jun 29, 2015 16.90 16.92 16.61 16.77 29,543 -0.22(-1.29%)
Jun 26, 2015 16.59 16.99 16.44 16.99 46,572 +0.39(+2.35%)
Jun 25, 2015 16.58 16.70 16.58 16.60 13,528 -0.09(-0.54%)
Jun 24, 2015 16.67 16.75 16.53 16.69 16,433 -0.05(-0.30%)
Jun 23, 2015 16.75 16.82 16.68 16.74 20,875 -0.02(-0.12%)
Jun 22, 2015 16.99 17.00 16.75 16.76 307,716 -0.07(-0.42%)
Jun 19, 2015 16.78 16.96 16.78 16.83 27,281 +0.02(+0.12%)
Jun 18, 2015 16.50 16.82 16.43 16.81 483,679 +0.26(+1.57%)
Jun 17, 2015 16.59 16.68 16.40 16.55 34,699 -0.04(-0.24%)
Jun 16, 2015 16.79 16.80 16.50 16.59 39,388 -0.10(-0.60%)
Jun 15, 2015 16.91 16.91 16.59 16.69 310,832 -0.01(-0.06%)
Jun 12, 2015 16.93 16.93 16.49 16.70 118,717 -0.24(-1.42%)
Jun 11, 2015 16.99 17.05 16.90 16.94 38,839 +0.02(+0.12%)
Jun 10, 2015 17.10 17.10 16.81 16.92 20,533 -0.07(-0.41%)
Jun 09, 2015 17.09 17.10 16.90 16.99 31,570 -0.01(-0.06%)
Jun 08, 2015 17.20 17.20 16.96 17.00 34,354 -0.20(-1.16%)
Jun 05, 2015 17.30 17.43 17.20 17.20 25,518 -0.10(-0.58%)
Jun 04, 2015 17.32 17.39 17.30 17.30 15,291 -0.15(-0.86%)
Jun 03, 2015 17.50 17.61 17.33 17.45 18,062 -0.11(-0.63%)
Jun 02, 2015 17.65 17.65 17.45 17.56 5,587 -0.09(-0.51%)
Jun 01, 2015 17.70 17.70 17.48 17.65 18,371 +0.05(+0.28%)
May 29, 2015 17.42 17.60 17.42 17.60 17,434 +0.06(+0.34%)
May 28, 2015 17.53 17.63 17.38 17.54 36,299 +0.01(+0.06%)
May 27, 2015 17.77 17.80 17.50 17.53 17,063 -0.25(-1.41%)
May 26, 2015 17.87 17.90 17.71 17.78 17,352 -0.16(-0.89%)
May 25, 2015 17.82 17.95 17.80 17.94 11,026 +0.11(+0.62%)
May 22, 2015 17.80 17.88 17.72 17.83 20,789 +0.00(+0.00%)
May 21, 2015 17.88 17.88 17.70 17.83 14,523 -0.05(-0.28%)
May 20, 2015 17.72 17.88 17.72 17.88 14,900 +0.19(+1.07%)
May 19, 2015 17.78 17.82 17.69 17.69 16,222 -0.05(-0.28%)
May 15, 2015 17.74 17.74 17.74 0 +0.17(+0.97%)
May 14, 2015 17.74 17.84 17.57 17.57 36,302 -0.08(-0.45%)
May 13, 2015 17.69 17.69 17.51 17.65 40,328 +0.03(+0.17%)
May 12, 2015 17.75 17.75 17.58 17.62 96,108 -0.13(-0.73%)
May 11, 2015 17.76 17.80 17.74 17.75 9,425 -0.07(-0.39%)
May 08, 2015 17.85 17.85 17.49 17.82 61,087 +0.14(+0.79%)
May 07, 2015 17.49 17.80 17.41 17.68 18,609 +0.22(+1.26%)
May 06, 2015 17.47 17.53 17.35 17.46 17,286 -0.03(-0.17%)
May 05, 2015 17.59 17.71 17.33 17.49 19,927 -0.22(-1.24%)
May 04, 2015 17.70 17.72 17.63 17.71 24,483 -0.07(-0.39%)
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.