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, 2020 31.08 31.08 31.08 0 -0.76(-2.39%)
Jul 30, 2020 31.30 31.89 30.88 31.84 71,734 +0.25(+0.79%)
Jul 29, 2020 31.30 31.68 31.06 31.59 77,385 +0.36(+1.15%)
Jul 28, 2020 31.04 31.40 30.92 31.23 46,616 +0.16(+0.51%)
Jul 27, 2020 30.67 31.20 30.63 31.07 51,479 +0.47(+1.54%)
Jul 24, 2020 30.70 31.03 30.55 30.60 49,752 -0.19(-0.62%)
Jul 23, 2020 30.80 31.84 30.74 30.79 63,972 -0.85(-2.69%)
Jul 22, 2020 31.49 31.71 31.32 31.64 35,060 +0.23(+0.73%)
Jul 21, 2020 32.10 32.17 31.30 31.41 36,719 -0.61(-1.91%)
Jul 20, 2020 31.83 32.12 31.50 32.02 52,222 +0.03(+0.09%)
Jul 17, 2020 31.95 32.30 31.69 31.99 55,952 +0.15(+0.47%)
Jul 16, 2020 31.64 32.21 31.40 31.84 76,726 +0.12(+0.38%)
Jul 15, 2020 31.08 31.81 30.94 31.72 84,985 +0.82(+2.65%)
Jul 14, 2020 31.20 31.25 30.79 30.90 77,989 -0.30(-0.96%)
Jul 13, 2020 30.77 31.64 30.77 31.20 84,403 +0.43(+1.40%)
Jul 10, 2020 31.35 31.72 30.31 30.77 245,821 -0.67(-2.13%)
Jul 09, 2020 31.36 31.72 31.32 31.44 52,375 +0.07(+0.22%)
Jul 08, 2020 31.06 31.45 30.87 31.37 65,811 +0.31(+1.00%)
Jul 07, 2020 31.36 31.46 31.03 31.06 38,300 -0.64(-2.02%)
Jul 06, 2020 31.42 31.76 31.00 31.70 54,811 +0.19(+0.60%)
Jul 03, 2020 31.86 31.86 31.33 31.51 37,219 -0.38(-1.19%)
Jul 02, 2020 31.70 32.06 31.62 31.89 69,092 +0.20(+0.63%)
Jun 30, 2020 31.69 31.69 31.69 0 +0.67(+2.16%)
Jun 29, 2020 31.07 31.26 30.95 31.02 69,190 +0.02(+0.06%)
Jun 26, 2020 31.50 31.51 30.93 31.00 59,959 -0.32(-1.02%)
Jun 25, 2020 30.82 31.38 30.70 31.32 47,388 +0.20(+0.64%)
Jun 24, 2020 31.38 31.39 30.95 31.12 70,115 -0.38(-1.21%)
Jun 23, 2020 31.53 31.96 31.46 31.50 68,226 +0.08(+0.25%)
Jun 22, 2020 31.62 31.72 31.28 31.42 32,536 -0.24(-0.76%)
Jun 19, 2020 31.63 31.83 31.44 31.66 137,601 +0.04(+0.13%)
Jun 18, 2020 31.48 31.99 31.42 31.62 81,221 -0.05(-0.16%)
Jun 17, 2020 31.98 32.13 31.40 31.67 132,525 -0.01(-0.03%)
Jun 16, 2020 31.95 32.16 31.24 31.68 124,118 +0.27(+0.86%)
Jun 15, 2020 30.72 31.55 30.64 31.41 71,403 +0.21(+0.67%)
Jun 12, 2020 31.55 31.70 30.81 31.20 91,929 +0.18(+0.58%)
Jun 11, 2020 30.99 31.21 30.35 31.02 126,596 -0.41(-1.30%)
Jun 10, 2020 31.77 31.77 30.91 31.43 100,458 -0.37(-1.16%)
Jun 09, 2020 31.41 31.93 31.16 31.80 110,898 +0.26(+0.82%)
Jun 08, 2020 32.54 32.54 31.44 31.54 139,485 -0.86(-2.65%)
Jun 05, 2020 32.82 33.21 32.06 32.40 147,472 -0.08(-0.25%)
Jun 04, 2020 32.94 32.94 32.30 32.48 68,832 -0.42(-1.28%)
Jun 03, 2020 32.30 32.91 32.12 32.90 132,525 +0.46(+1.42%)
Jun 02, 2020 32.89 32.89 32.17 32.44 58,928 -0.37(-1.13%)
Jun 01, 2020 32.90 33.06 32.56 32.81 166,961 -0.19(-0.58%)
May 29, 2020 33.06 33.24 32.78 33.00 237,614 +0.04(+0.12%)
May 28, 2020 32.34 33.05 32.00 32.96 120,555 +0.73(+2.26%)
May 27, 2020 32.96 33.02 31.88 32.23 107,210 -0.65(-1.98%)
May 26, 2020 33.00 33.25 32.46 32.88 128,671 +0.02(+0.06%)
May 25, 2020 32.66 32.99 32.66 32.86 48,463 +0.45(+1.39%)
May 22, 2020 32.31 32.76 31.88 32.41 60,290 +0.17(+0.53%)
May 21, 2020 32.44 32.58 31.91 32.24 126,672 -0.26(-0.80%)
May 20, 2020 32.87 32.94 32.16 32.50 166,397 +0.01(+0.03%)
May 19, 2020 32.76 33.00 32.27 32.49 90,101 +0.58(+1.82%)
May 15, 2020 31.91 31.91 31.91 0 +0.67(+2.14%)
May 14, 2020 31.07 31.41 30.40 31.24 91,239 +0.00(+0.00%)
May 13, 2020 32.19 32.20 31.11 31.24 134,491 -0.89(-2.77%)
May 12, 2020 32.95 33.01 32.13 32.13 95,270 -0.80(-2.43%)
May 11, 2020 32.98 33.36 32.83 32.93 159,263 -0.24(-0.72%)
May 08, 2020 33.94 34.00 32.87 33.17 266,176 -0.33(-0.99%)
May 07, 2020 34.04 34.06 33.37 33.50 82,726 -0.38(-1.12%)
May 06, 2020 34.00 34.40 33.76 33.88 82,072 +0.13(+0.39%)
May 05, 2020 33.67 34.18 33.62 33.75 110,685 +0.43(+1.29%)
May 04, 2020 33.00 33.73 32.68 33.32 115,336 +0.06(+0.18%)
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.