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, 2016 18.35 18.47 18.26 18.37 113,759 +0.02(+0.11%)
Aug 30, 2016 18.21 18.36 18.20 18.35 52,663 +0.18(+0.99%)
Aug 29, 2016 18.19 18.35 17.95 18.17 124,587 -0.07(-0.38%)
Aug 26, 2016 18.19 18.34 18.03 18.24 31,134 +0.12(+0.66%)
Aug 25, 2016 18.24 18.32 18.11 18.12 64,808 -0.10(-0.55%)
Aug 24, 2016 18.23 18.50 18.21 18.22 17,179 +0.01(+0.05%)
Aug 23, 2016 18.21 18.50 18.18 18.21 75,982 -0.02(-0.11%)
Aug 22, 2016 18.29 18.29 18.20 18.23 16,234 -0.08(-0.44%)
Aug 19, 2016 18.30 18.33 18.21 18.31 24,194 +0.01(+0.05%)
Aug 18, 2016 18.32 18.37 18.25 18.30 96,400 +0.01(+0.05%)
Aug 17, 2016 18.42 18.50 18.26 18.29 52,456 -0.10(-0.54%)
Aug 16, 2016 18.43 18.83 18.20 18.39 61,642 -0.07(-0.38%)
Aug 15, 2016 18.44 18.65 18.23 18.46 70,504 +0.04(+0.22%)
Aug 12, 2016 18.50 18.63 18.39 18.42 56,049 -0.07(-0.38%)
Aug 11, 2016 18.40 18.66 18.35 18.49 66,981 +0.09(+0.49%)
Aug 10, 2016 18.35 18.49 18.21 18.40 64,668 +0.00(+0.00%)
Aug 09, 2016 18.45 18.47 18.35 18.40 66,225 +0.05(+0.27%)
Aug 08, 2016 18.42 18.50 18.30 18.35 52,628 -0.03(-0.16%)
Aug 05, 2016 18.51 18.63 18.37 18.38 60,559 -0.13(-0.70%)
Aug 04, 2016 18.64 18.64 18.14 18.51 27,239 +0.06(+0.33%)
Aug 03, 2016 18.62 18.62 18.36 18.45 13,881 -0.03(-0.16%)
Aug 02, 2016 18.45 18.48 18.31 18.48 21,901 -0.12(-0.65%)
Jul 29, 2016 18.60 18.60 18.60 0 -0.08(-0.43%)
Jul 28, 2016 18.12 18.71 18.12 18.68 53,582 +0.59(+3.26%)
Jul 27, 2016 18.75 18.75 18.08 18.09 90,677 -0.66(-3.52%)
Jul 26, 2016 18.80 18.92 18.71 18.75 57,540 +0.01(+0.05%)
Jul 25, 2016 18.87 18.87 18.65 18.74 62,686 -0.07(-0.37%)
Jul 22, 2016 18.60 18.86 18.60 18.81 73,722 +0.24(+1.29%)
Jul 21, 2016 18.33 18.72 18.25 18.57 62,447 +0.19(+1.03%)
Jul 20, 2016 18.59 18.59 18.32 18.38 48,914 -0.26(-1.39%)
Jul 19, 2016 18.11 18.70 18.11 18.64 94,159 +0.44(+2.42%)
Jul 18, 2016 18.10 18.21 18.04 18.20 33,519 +0.10(+0.55%)
Jul 15, 2016 18.10 18.14 18.01 18.10 20,993 +0.00(+0.00%)
Jul 14, 2016 18.25 18.27 18.08 18.10 29,271 -0.13(-0.71%)
Jul 13, 2016 18.02 18.35 18.00 18.23 36,039 -0.03(-0.16%)
Jul 12, 2016 18.40 18.40 18.18 18.26 37,987 -0.12(-0.65%)
Jul 11, 2016 18.29 18.53 18.25 18.38 52,076 +0.09(+0.49%)
Jul 08, 2016 18.27 18.08 18.29 27,780 +0.02(+0.11%)
Jul 07, 2016 17.99 18.28 17.90 18.27 160,084 +0.03(+0.16%)
Jul 05, 2016 17.47 18.24 17.47 18.24 100,111 +0.65(+3.70%)
Jul 04, 2016 17.72 17.81 17.47 17.59 31,055 -0.15(-0.85%)
Jun 30, 2016 17.74 17.74 17.74 0 -0.05(-0.28%)
Jun 29, 2016 17.60 17.82 17.51 17.79 79,023 +0.26(+1.48%)
Jun 28, 2016 17.06 17.65 17.06 17.53 68,172 +0.53(+3.12%)
Jun 27, 2016 17.53 17.53 16.93 17.00 156,007 -0.49(-2.80%)
Jun 24, 2016 17.52 17.82 17.38 17.49 66,208 -0.40(-2.24%)
Jun 23, 2016 18.00 18.04 17.82 17.89 300,254 -0.11(-0.61%)
Jun 22, 2016 17.78 18.00 17.67 18.00 114,156 +0.25(+1.41%)
Jun 21, 2016 17.53 17.75 17.45 17.75 113,998 +0.30(+1.72%)
Jun 20, 2016 17.17 17.56 17.16 17.45 196,443 +0.48(+2.83%)
Jun 17, 2016 17.02 17.05 16.89 16.97 22,272 -0.02(-0.12%)
Jun 16, 2016 17.04 17.05 16.88 16.99 163,840 -0.06(-0.35%)
Jun 15, 2016 16.93 17.09 16.90 17.05 46,873 +0.05(+0.29%)
Jun 14, 2016 16.92 17.03 16.77 17.00 110,838 +0.05(+0.29%)
Jun 13, 2016 17.19 17.20 16.93 16.95 37,479 -0.21(-1.22%)
Jun 10, 2016 17.33 17.35 17.05 17.16 77,592 -0.19(-1.10%)
Jun 09, 2016 17.42 17.45 17.21 17.35 66,771 -0.07(-0.40%)
Jun 08, 2016 17.47 17.52 17.32 17.42 53,171 +0.02(+0.11%)
Jun 07, 2016 17.49 17.64 17.32 17.40 554,404 +0.01(+0.06%)
Jun 06, 2016 17.28 17.49 17.17 17.39 160,384 +0.17(+0.99%)
Jun 03, 2016 17.09 17.24 17.03 17.22 46,668 +0.07(+0.41%)
Jun 02, 2016 16.88 17.18 16.83 17.15 141,667 +0.32(+1.90%)
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.