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, 2020 28.41 28.52 28.11 28.23 202,383 -0.28(-0.98%)
Aug 28, 2020 29.09 29.39 28.37 28.51 146,815 -0.73(-2.50%)
Aug 27, 2020 29.42 29.50 29.10 29.24 76,866 -0.10(-0.34%)
Aug 26, 2020 28.25 29.59 28.13 29.34 182,432 +1.23(+4.38%)
Aug 25, 2020 28.66 28.67 27.98 28.11 100,125 -0.52(-1.82%)
Aug 24, 2020 28.95 29.25 28.52 28.63 136,815 -0.10(-0.35%)
Aug 21, 2020 29.00 29.00 28.50 28.73 139,463 -0.46(-1.58%)
Aug 20, 2020 29.25 29.55 29.07 29.19 100,813 -0.07(-0.24%)
Aug 19, 2020 28.01 29.35 28.01 29.26 149,303 +1.14(+4.05%)
Aug 18, 2020 28.00 28.47 27.69 28.12 222,505 -0.38(-1.33%)
Aug 17, 2020 29.00 29.33 28.42 28.50 114,127 -0.46(-1.59%)
Aug 14, 2020 29.51 29.75 28.92 28.96 79,383 -0.50(-1.70%)
Aug 13, 2020 29.46 29.98 29.28 29.46 45,419 -0.05(-0.17%)
Aug 12, 2020 29.79 30.18 29.24 29.51 95,085 -0.19(-0.64%)
Aug 11, 2020 30.16 30.29 29.70 29.70 97,664 -0.46(-1.53%)
Aug 10, 2020 30.35 31.50 29.47 30.16 126,902 -0.35(-1.15%)
Aug 07, 2020 31.24 32.08 30.28 30.51 89,631 -0.62(-1.99%)
Aug 06, 2020 30.84 31.22 30.55 31.13 52,838 +0.34(+1.10%)
Aug 05, 2020 30.69 30.79 30.06 30.79 54,685 +0.06(+0.20%)
Aug 04, 2020 30.76 31.21 30.41 30.73 45,883 -0.35(-1.13%)
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%)
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.