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 (%)
Sep 30, 2020 27.81 27.88 27.34 27.80 156,314 +0.04(+0.14%)
Sep 29, 2020 27.95 28.15 27.71 27.76 75,138 -0.23(-0.82%)
Sep 28, 2020 28.25 28.32 27.87 27.99 141,385 -0.04(-0.14%)
Sep 25, 2020 27.99 28.15 27.62 28.03 51,908 +0.26(+0.94%)
Sep 24, 2020 28.15 28.15 27.74 27.77 84,627 -0.45(-1.59%)
Sep 23, 2020 28.08 28.49 27.99 28.22 166,728 +0.18(+0.64%)
Sep 22, 2020 27.89 28.09 27.67 28.04 78,067 +0.22(+0.79%)
Sep 21, 2020 28.41 28.41 27.67 27.82 105,442 -0.76(-2.66%)
Sep 18, 2020 28.00 28.58 27.98 28.58 471,381 +0.58(+2.07%)
Sep 17, 2020 28.07 28.40 27.91 28.00 105,340 -0.19(-0.67%)
Sep 16, 2020 28.55 28.55 28.16 28.19 78,355 -0.33(-1.16%)
Sep 15, 2020 28.75 28.80 28.34 28.52 72,462 -0.11(-0.38%)
Sep 14, 2020 28.97 29.00 28.61 28.63 80,863 -0.10(-0.35%)
Sep 11, 2020 28.60 28.97 28.43 28.73 79,165 +0.36(+1.27%)
Sep 10, 2020 28.65 28.91 28.37 28.37 71,438 -0.23(-0.80%)
Sep 09, 2020 28.36 28.84 28.30 28.60 140,052 +0.31(+1.10%)
Sep 08, 2020 28.11 28.56 28.06 28.29 132,731 +0.01(+0.04%)
Sep 04, 2020 28.28 28.28 28.28 0 -0.27(-0.95%)
Sep 03, 2020 29.20 29.20 28.22 28.55 101,216 -0.65(-2.23%)
Sep 02, 2020 29.24 29.42 28.75 29.20 203,214 +0.25(+0.86%)
Sep 01, 2020 28.23 29.02 28.17 28.95 297,476 +0.72(+2.55%)
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%)
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.