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 (%)
Aug 31, 2015 15.65 15.66 15.26 15.52 78,915 -0.15(-0.96%)
Aug 28, 2015 15.60 15.84 15.48 15.67 47,649 +0.06(+0.38%)
Aug 27, 2015 15.57 15.72 15.10 15.61 65,876 +0.46(+3.04%)
Aug 26, 2015 15.20 15.20 14.93 15.15 49,030 +0.16(+1.07%)
Aug 25, 2015 15.01 15.15 14.75 14.99 67,511 +0.30(+2.04%)
Aug 24, 2015 14.25 14.85 14.01 14.69 109,679 -0.32(-2.13%)
Aug 21, 2015 15.82 15.82 14.92 15.01 103,699 -0.80(-5.06%)
Aug 20, 2015 16.09 16.09 15.79 15.81 37,506 -0.25(-1.56%)
Aug 19, 2015 16.30 16.30 15.87 16.06 61,647 -0.28(-1.71%)
Aug 18, 2015 16.35 16.46 16.22 16.34 34,450 -0.12(-0.73%)
Aug 17, 2015 16.45 16.55 16.44 16.46 15,053 -0.01(-0.06%)
Aug 14, 2015 16.43 16.49 16.26 16.47 22,870 +0.07(+0.43%)
Aug 13, 2015 16.41 16.44 16.23 16.40 31,922 +0.00(+0.00%)
Aug 12, 2015 16.53 16.53 16.37 16.40 37,055 -0.13(-0.79%)
Aug 11, 2015 16.62 16.62 16.49 16.53 163,019 -0.09(-0.54%)
Aug 10, 2015 16.55 16.65 16.55 16.62 54,315 +0.07(+0.42%)
Aug 07, 2015 16.70 16.73 16.51 16.55 82,976 -0.10(-0.60%)
Aug 06, 2015 16.71 16.83 16.65 16.65 67,504 +0.03(+0.18%)
Aug 05, 2015 16.51 16.73 16.51 16.62 62,571 -0.02(-0.12%)
Aug 04, 2015 16.51 16.85 16.51 16.64 138,261 +0.14(+0.85%)
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%)
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.