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 31, 2016 16.98 17.02 16.87 16.98 155,003 -0.03(-0.18%)
May 30, 2016 17.09 17.10 16.95 17.01 194,496 +0.06(+0.35%)
May 27, 2016 17.05 17.11 16.89 16.95 335,008 -0.15(-0.88%)
May 26, 2016 17.24 17.24 17.00 17.10 106,419 -0.12(-0.70%)
May 25, 2016 17.35 17.38 17.11 17.22 136,056 -0.15(-0.86%)
May 24, 2016 17.50 17.50 17.20 17.37 83,631 +0.06(+0.35%)
May 20, 2016 17.31 17.31 17.31 0 +0.12(+0.70%)
May 19, 2016 17.25 17.35 16.60 17.19 116,241 -0.04(-0.23%)
May 18, 2016 16.91 17.33 16.70 17.23 154,405 +0.22(+1.29%)
May 17, 2016 17.20 16.85 17.01 83,372 -0.19(-1.10%)
May 16, 2016 17.77 17.77 17.07 17.20 46,798 -0.45(-2.55%)
May 13, 2016 17.77 17.87 17.22 17.65 109,660 -0.23(-1.29%)
May 12, 2016 17.75 17.97 17.48 17.88 59,845 +0.17(+0.96%)
May 11, 2016 17.48 17.74 17.28 17.71 83,538 +0.24(+1.37%)
May 10, 2016 17.34 17.50 17.14 17.47 81,965 +0.37(+2.16%)
May 09, 2016 17.15 17.15 16.86 17.10 30,449 -0.05(-0.29%)
May 06, 2016 17.38 17.50 17.06 17.15 27,287 -0.25(-1.44%)
May 05, 2016 17.39 17.59 17.19 17.40 60,969 -0.05(-0.29%)
May 04, 2016 16.93 17.45 16.75 17.45 63,768 +0.42(+2.47%)
May 03, 2016 17.47 17.47 16.87 17.03 38,786 -0.57(-3.24%)
May 02, 2016 17.59 17.62 17.37 17.60 34,600 +0.00(+0.00%)
Apr 29, 2016 17.38 17.60 17.38 17.60 37,991 +0.13(+0.74%)
Apr 28, 2016 17.27 17.47 17.19 17.47 139,539 +0.18(+1.04%)
Apr 27, 2016 17.49 17.55 17.22 17.29 70,555 -0.20(-1.14%)
Apr 26, 2016 17.55 17.58 17.04 17.49 89,390 +0.02(+0.11%)
Apr 25, 2016 17.25 17.55 17.25 17.47 41,752 +0.13(+0.75%)
Apr 22, 2016 17.08 17.49 17.08 17.34 25,199 +0.19(+1.11%)
Apr 21, 2016 17.07 17.55 17.07 17.15 35,247 -0.39(-2.22%)
Apr 20, 2016 17.36 17.65 17.26 17.54 17,974 +0.18(+1.04%)
Apr 19, 2016 17.58 17.62 17.22 17.36 37,799 -0.26(-1.48%)
Apr 18, 2016 17.50 17.75 17.45 17.62 47,569 +0.05(+0.28%)
Apr 15, 2016 17.34 17.64 17.23 17.57 35,673 +0.19(+1.09%)
Apr 14, 2016 17.36 17.48 17.27 17.38 25,266 -0.05(-0.29%)
Apr 13, 2016 17.32 17.50 17.16 17.43 39,998 +0.11(+0.64%)
Apr 12, 2016 17.08 17.35 16.87 17.32 235,601 +0.18(+1.05%)
Apr 11, 2016 17.18 17.21 17.02 17.14 37,027 +0.03(+0.18%)
Apr 08, 2016 17.21 17.25 17.07 17.11 30,349 -0.10(-0.58%)
Apr 07, 2016 17.28 17.40 17.15 17.21 51,417 -0.16(-0.92%)
Apr 06, 2016 17.33 17.40 17.00 17.37 68,252 +0.08(+0.46%)
Apr 05, 2016 17.23 17.33 16.99 17.29 40,199 +0.06(+0.35%)
Apr 04, 2016 16.99 17.27 16.93 17.23 148,723 +0.18(+1.06%)
Apr 01, 2016 17.15 17.24 16.98 17.05 97,334 -0.18(-1.04%)
Mar 31, 2016 16.93 17.24 16.93 17.23 77,519 +0.34(+2.01%)
Mar 30, 2016 16.75 17.03 16.75 16.89 81,840 +0.15(+0.90%)
Mar 29, 2016 16.64 16.78 16.41 16.74 44,012 +0.06(+0.36%)
Mar 28, 2016 16.53 16.74 16.46 16.68 50,021 +0.13(+0.79%)
Mar 24, 2016 16.55 16.55 16.55 0 +0.03(+0.18%)
Mar 23, 2016 16.51 16.81 16.46 16.52 126,517 -0.07(-0.42%)
Mar 22, 2016 16.59 16.70 16.50 16.59 44,488 +0.01(+0.06%)
Mar 21, 2016 16.73 16.79 16.51 16.58 34,907 -0.13(-0.78%)
Mar 18, 2016 16.81 16.95 16.61 16.71 24,172 -0.06(-0.36%)
Mar 17, 2016 16.76 16.88 16.71 16.77 44,335 -0.11(-0.65%)
Mar 16, 2016 16.67 16.89 16.65 16.88 68,054 +0.23(+1.38%)
Mar 15, 2016 16.77 16.83 16.63 16.65 44,073 -0.15(-0.89%)
Mar 14, 2016 16.53 16.98 16.53 16.80 105,633 +0.23(+1.39%)
Mar 11, 2016 16.53 16.57 16.42 16.57 101,521 +0.14(+0.85%)
Mar 10, 2016 16.56 16.60 16.36 16.43 40,426 -0.07(-0.42%)
Mar 09, 2016 16.35 16.50 16.23 16.50 49,371 +0.21(+1.29%)
Mar 08, 2016 16.43 16.60 16.25 16.29 83,225 -0.03(-0.18%)
Mar 07, 2016 16.22 16.83 16.21 16.32 72,108 +0.16(+0.99%)
Mar 04, 2016 15.97 16.19 15.88 16.16 176,895 +0.44(+2.80%)
Mar 03, 2016 14.89 15.81 14.89 15.72 205,519 +0.91(+6.14%)
Mar 02, 2016 14.57 14.92 14.54 14.81 88,270 +0.24(+1.65%)
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.