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 (%)
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%)
May 01, 2020 33.60 33.60 32.95 33.26 82,222 -0.39(-1.16%)
Apr 30, 2020 33.90 33.93 33.29 33.65 115,470 -0.34(-1.00%)
Apr 29, 2020 34.10 34.36 33.80 33.99 100,221 +0.03(+0.09%)
Apr 28, 2020 34.11 34.52 33.84 33.96 193,346 +0.11(+0.32%)
Apr 27, 2020 34.01 34.34 33.44 33.85 137,128 -0.11(-0.32%)
Apr 24, 2020 33.37 33.96 32.95 33.96 274,934 +0.62(+1.86%)
Apr 23, 2020 33.14 33.92 32.85 33.34 101,059 +0.08(+0.24%)
Apr 22, 2020 33.35 33.56 33.16 33.26 54,065 +0.18(+0.54%)
Apr 21, 2020 33.05 33.62 32.83 33.08 80,713 -0.49(-1.46%)
Apr 20, 2020 32.81 33.67 32.75 33.57 108,644 +0.44(+1.33%)
Apr 17, 2020 32.56 33.39 32.36 33.13 97,332 +0.99(+3.08%)
Apr 16, 2020 31.82 32.39 31.74 32.14 183,436 +0.14(+0.44%)
Apr 15, 2020 31.93 32.09 31.33 32.00 219,437 +0.02(+0.06%)
Apr 14, 2020 32.09 33.42 31.61 31.98 313,460 -0.19(-0.59%)
Apr 13, 2020 31.20 32.39 30.14 32.17 236,368 +1.16(+3.74%)
Apr 09, 2020 31.01 31.01 31.01 0 +0.65(+2.14%)
Apr 08, 2020 29.62 30.64 29.62 30.36 107,097 +0.81(+2.74%)
Apr 07, 2020 29.17 30.14 29.10 29.55 216,713 +0.82(+2.85%)
Apr 06, 2020 28.06 28.78 27.53 28.73 93,621 +1.47(+5.39%)
Apr 03, 2020 27.68 27.99 26.76 27.26 69,316 -0.62(-2.22%)
Apr 02, 2020 28.30 28.30 26.70 27.88 124,965 +0.55(+2.01%)
Apr 01, 2020 27.90 28.05 26.93 27.33 167,803 -1.06(-3.73%)
Mar 31, 2020 28.06 29.50 28.06 28.39 135,088 +0.39(+1.39%)
Mar 30, 2020 27.67 28.16 27.17 28.00 114,116 +0.28(+1.01%)
Mar 27, 2020 27.47 28.02 26.21 27.72 121,670 -0.52(-1.84%)
Mar 26, 2020 27.58 29.67 27.58 28.24 194,405 +0.67(+2.43%)
Mar 25, 2020 25.84 27.90 25.56 27.57 191,501 +1.85(+7.19%)
Mar 24, 2020 24.95 25.96 24.73 25.72 150,703 +1.10(+4.47%)
Mar 23, 2020 26.18 26.34 24.42 24.62 177,338 -2.02(-7.58%)
Mar 20, 2020 27.15 27.56 26.11 26.64 199,183 -0.30(-1.11%)
Mar 19, 2020 26.39 27.36 25.51 26.94 183,915 +0.34(+1.28%)
Mar 18, 2020 27.99 28.24 25.29 26.60 354,166 -2.30(-7.96%)
Mar 17, 2020 28.95 29.75 28.12 28.90 272,134 +0.16(+0.56%)
Mar 16, 2020 28.66 29.13 27.77 28.74 348,308 -1.85(-6.05%)
Mar 13, 2020 29.93 30.59 29.45 30.59 297,357 +1.49(+5.12%)
Mar 12, 2020 30.79 31.19 29.00 29.10 467,508 -2.88(-9.01%)
Mar 11, 2020 32.38 33.44 31.81 31.98 282,974 -0.72(-2.20%)
Mar 10, 2020 32.25 33.45 32.08 32.70 491,470 +1.14(+3.61%)
Mar 09, 2020 32.06 32.81 31.50 31.56 242,819 -1.81(-5.42%)
Mar 06, 2020 33.63 33.85 33.10 33.37 188,876 -0.65(-1.91%)
Mar 05, 2020 33.90 34.31 33.82 34.02 134,829 -0.25(-0.73%)
Mar 04, 2020 34.27 34.38 33.72 34.27 107,504 +0.20(+0.59%)
Mar 03, 2020 33.99 34.41 33.79 34.07 237,296 +0.28(+0.83%)
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.