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 (%)
Jan 31, 2017 18.56 18.70 18.40 18.59 43,226 -0.01(-0.05%)
Jan 30, 2017 18.51 18.74 18.45 18.60 45,761 +0.08(+0.43%)
Jan 27, 2017 18.60 18.64 18.44 18.52 30,657 -0.11(-0.59%)
Jan 26, 2017 18.63 18.83 18.51 18.63 31,719 -0.10(-0.53%)
Jan 25, 2017 18.48 18.80 18.48 18.73 46,638 +0.18(+0.97%)
Jan 24, 2017 18.57 18.66 18.40 18.55 63,494 -0.04(-0.22%)
Jan 23, 2017 18.57 18.63 18.50 18.59 52,582 +0.19(+1.03%)
Jan 20, 2017 18.71 18.75 18.39 18.40 48,259 -0.21(-1.13%)
Jan 19, 2017 18.39 18.73 18.39 18.61 43,011 +0.20(+1.09%)
Jan 18, 2017 18.61 18.73 18.32 18.41 228,919 -0.27(-1.45%)
Jan 17, 2017 18.98 19.07 18.55 18.68 76,177 -0.28(-1.48%)
Jan 16, 2017 18.74 19.10 18.74 18.96 34,120 +0.16(+0.85%)
Jan 13, 2017 18.99 19.09 18.78 18.80 87,610 -0.19(-1.00%)
Jan 12, 2017 19.24 19.26 18.83 18.99 46,626 -0.21(-1.09%)
Jan 11, 2017 19.24 19.27 19.06 19.20 33,202 -0.02(-0.10%)
Jan 10, 2017 19.20 19.32 19.05 19.22 62,648 +0.07(+0.37%)
Jan 09, 2017 19.30 19.30 19.10 19.15 31,092 -0.08(-0.42%)
Jan 06, 2017 19.16 19.41 18.94 19.23 156,138 +0.12(+0.63%)
Jan 05, 2017 19.26 19.36 18.94 19.11 33,000 -0.14(-0.73%)
Jan 04, 2017 18.96 19.32 18.94 19.25 78,465 +0.31(+1.64%)
Jan 03, 2017 19.22 19.23 18.74 18.94 42,042 -0.25(-1.30%)
Dec 30, 2016 19.19 19.19 19.19 0 -0.04(-0.21%)
Dec 29, 2016 19.21 19.30 19.04 19.23 32,427 +0.06(+0.31%)
Dec 28, 2016 19.20 19.32 19.00 19.17 53,677 -0.03(-0.16%)
Dec 23, 2016 19.20 19.20 19.20 0 +0.20(+1.05%)
Dec 22, 2016 19.04 19.17 18.88 19.00 41,197 -0.05(-0.26%)
Dec 21, 2016 18.88 19.20 18.80 19.05 89,411 +0.20(+1.06%)
Dec 20, 2016 18.60 18.89 18.55 18.85 58,544 +0.24(+1.29%)
Dec 19, 2016 18.65 18.73 18.53 18.61 30,231 -0.03(-0.16%)
Dec 16, 2016 18.74 18.85 18.58 18.64 309,784 -0.04(-0.21%)
Dec 15, 2016 18.55 18.82 18.49 18.68 69,726 +0.13(+0.70%)
Dec 14, 2016 18.71 18.71 18.43 18.55 203,080 -0.20(-1.07%)
Dec 13, 2016 18.70 18.89 18.68 18.75 38,070 +0.08(+0.43%)
Dec 12, 2016 18.37 18.67 18.36 18.67 43,904 +0.19(+1.03%)
Dec 09, 2016 18.37 18.58 18.34 18.48 33,814 +0.05(+0.27%)
Dec 08, 2016 18.54 18.66 18.42 18.43 46,137 -0.16(-0.86%)
Dec 07, 2016 18.16 18.67 18.16 18.59 74,043 +0.43(+2.37%)
Dec 06, 2016 18.05 18.21 17.96 18.16 114,726 +0.11(+0.61%)
Dec 05, 2016 18.41 18.47 17.78 18.05 144,581 -0.33(-1.80%)
Dec 02, 2016 18.22 18.59 18.22 18.38 66,456 +0.07(+0.38%)
Dec 01, 2016 18.99 18.99 18.22 18.31 112,192 -0.54(-2.86%)
Nov 30, 2016 19.02 19.30 18.79 18.85 135,315 -0.16(-0.84%)
Nov 29, 2016 19.00 19.21 18.86 19.01 93,762 -0.01(-0.05%)
Nov 28, 2016 19.31 19.32 18.99 19.02 55,332 -0.27(-1.40%)
Nov 25, 2016 19.40 19.43 19.29 19.29 28,489 -0.09(-0.46%)
Nov 24, 2016 19.31 19.40 19.24 19.38 49,020 -0.01(-0.05%)
Nov 23, 2016 19.45 19.45 19.32 19.39 47,375 -0.11(-0.56%)
Nov 22, 2016 19.40 19.70 19.33 19.50 78,212 +0.17(+0.88%)
Nov 21, 2016 19.15 19.39 19.08 19.33 46,312 +0.28(+1.47%)
Nov 18, 2016 19.10 19.17 18.99 19.05 49,273 -0.06(-0.31%)
Nov 17, 2016 19.28 19.35 18.93 19.11 103,562 -0.11(-0.57%)
Nov 16, 2016 19.26 19.41 19.19 19.22 134,492 -0.01(-0.05%)
Nov 15, 2016 18.50 19.27 18.50 19.23 158,527 +0.64(+3.44%)
Nov 14, 2016 18.77 19.00 18.55 18.59 119,414 -0.22(-1.17%)
Nov 11, 2016 18.86 18.92 18.34 18.81 191,812 -0.04(-0.21%)
Nov 10, 2016 19.85 19.85 18.82 18.85 289,358 -1.14(-5.70%)
Nov 09, 2016 19.90 20.03 19.40 19.99 222,760 +0.07(+0.35%)
Nov 08, 2016 19.88 19.92 19.65 19.92 49,378 +0.08(+0.40%)
Nov 07, 2016 19.72 19.98 19.58 19.84 35,667 +0.12(+0.61%)
Nov 04, 2016 19.65 19.84 19.50 19.72 58,859 -0.01(-0.05%)
Nov 03, 2016 19.78 20.05 19.69 19.73 77,146 -0.07(-0.35%)
Nov 02, 2016 20.04 20.13 19.75 19.80 85,099 -0.13(-0.65%)
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.