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 (%)
Oct 31, 2018 27.25 27.64 27.25 27.28 185,993 +0.19(+0.70%)
Oct 30, 2018 27.08 27.15 26.98 27.09 97,496 +0.10(+0.37%)
Oct 29, 2018 27.09 27.23 26.95 26.99 183,951 -0.01(-0.04%)
Oct 26, 2018 27.38 27.62 26.61 27.00 261,982 -0.51(-1.85%)
Oct 25, 2018 27.24 27.76 27.15 27.51 144,589 +0.30(+1.10%)
Oct 24, 2018 27.78 27.92 27.16 27.21 115,372 -0.62(-2.23%)
Oct 23, 2018 27.70 28.05 27.57 27.83 124,392 -0.06(-0.22%)
Oct 22, 2018 27.94 28.10 27.75 27.89 91,849 +0.01(+0.04%)
Oct 19, 2018 27.91 28.04 27.71 27.88 117,581 -0.01(-0.04%)
Oct 18, 2018 28.01 28.25 27.73 27.89 91,429 -0.13(-0.46%)
Oct 17, 2018 28.09 28.09 27.76 28.02 59,630 -0.11(-0.39%)
Oct 16, 2018 27.33 28.14 27.33 28.13 160,026 +0.84(+3.08%)
Oct 15, 2018 27.16 27.35 27.14 27.29 58,951 +0.13(+0.48%)
Oct 12, 2018 26.97 27.18 26.91 27.16 118,706 +0.35(+1.31%)
Oct 11, 2018 27.02 27.89 26.77 26.81 1,042,080 -0.32(-1.18%)
Oct 10, 2018 27.69 27.69 26.83 27.13 149,589 -0.59(-2.13%)
Oct 09, 2018 27.69 27.78 27.47 27.72 74,861 -0.06(-0.22%)
Oct 05, 2018 27.78 27.78 27.78 0 +0.14(+0.51%)
Oct 04, 2018 27.28 27.68 27.25 27.64 92,250 +0.35(+1.28%)
Oct 03, 2018 27.25 27.30 27.03 27.29 83,138 +0.04(+0.15%)
Oct 02, 2018 27.39 27.58 27.20 27.25 129,382 -0.16(-0.58%)
Oct 01, 2018 27.07 27.46 27.07 27.41 137,493 +0.34(+1.26%)
Sep 28, 2018 26.71 27.07 26.71 27.07 70,294 +0.32(+1.20%)
Sep 27, 2018 26.72 26.83 26.64 26.75 67,835 +0.03(+0.11%)
Sep 26, 2018 27.04 27.18 26.72 26.72 141,584 -0.28(-1.04%)
Sep 25, 2018 26.79 27.00 26.72 27.00 148,588 +0.22(+0.82%)
Sep 24, 2018 27.08 27.10 26.65 26.78 120,641 -0.37(-1.36%)
Sep 21, 2018 27.09 27.17 27.04 27.15 195,027 +0.04(+0.15%)
Sep 20, 2018 26.84 27.12 26.79 27.11 70,869 +0.26(+0.97%)
Sep 19, 2018 27.09 27.20 26.80 26.85 101,538 -0.34(-1.25%)
Sep 18, 2018 27.20 27.31 27.10 27.19 82,514 -0.01(-0.04%)
Sep 17, 2018 27.10 27.24 27.10 27.20 71,020 +0.07(+0.26%)
Sep 14, 2018 27.15 27.25 27.08 27.13 88,507 -0.06(-0.22%)
Sep 13, 2018 27.36 27.50 27.14 27.19 140,385 -0.13(-0.48%)
Sep 12, 2018 27.35 27.35 27.13 27.32 60,865 -0.03(-0.11%)
Sep 11, 2018 27.25 27.38 27.07 27.35 95,530 +0.06(+0.22%)
Sep 10, 2018 27.39 27.39 27.20 27.29 43,003 -0.11(-0.40%)
Sep 07, 2018 27.24 27.43 27.05 27.40 104,391 +0.09(+0.33%)
Sep 06, 2018 27.24 27.47 27.16 27.31 62,929 +0.03(+0.11%)
Sep 05, 2018 27.26 27.40 27.25 27.28 103,023 -0.05(-0.18%)
Sep 04, 2018 27.49 27.52 27.19 27.33 76,475 -0.23(-0.83%)
Aug 31, 2018 27.56 27.56 27.56 0 +0.31(+1.14%)
Aug 30, 2018 27.07 27.41 27.01 27.25 50,345 +0.12(+0.44%)
Aug 29, 2018 26.91 27.23 26.91 27.13 56,769 +0.21(+0.78%)
Aug 28, 2018 27.09 27.10 26.82 26.92 66,238 -0.25(-0.92%)
Aug 27, 2018 27.24 27.39 26.98 27.17 97,958 -0.05(-0.18%)
Aug 24, 2018 27.20 27.32 27.15 27.22 36,233 +0.00(+0.00%)
Aug 23, 2018 27.14 27.25 27.13 27.22 56,757 +0.04(+0.15%)
Aug 22, 2018 27.21 27.28 27.10 27.18 123,887 -0.03(-0.11%)
Aug 21, 2018 27.32 27.37 27.11 27.21 162,180 -0.04(-0.15%)
Aug 20, 2018 27.22 27.38 27.11 27.25 98,027 -0.04(-0.15%)
Aug 17, 2018 27.14 27.29 27.02 27.29 142,278 +0.11(+0.40%)
Aug 16, 2018 27.23 27.23 27.12 27.18 73,835 -0.01(-0.04%)
Aug 15, 2018 27.00 27.34 27.00 27.19 112,987 +0.17(+0.63%)
Aug 14, 2018 27.70 27.70 26.88 27.02 131,929 -0.60(-2.17%)
Aug 13, 2018 27.88 27.88 27.62 27.62 82,193 -0.23(-0.83%)
Aug 10, 2018 28.30 28.35 27.75 27.85 113,566 -0.55(-1.94%)
Aug 09, 2018 28.30 28.48 28.30 28.40 118,125 +0.08(+0.28%)
Aug 08, 2018 28.30 28.49 28.11 28.32 162,285 +0.03(+0.11%)
Aug 07, 2018 27.89 28.49 27.84 28.29 184,381 +0.45(+1.62%)
Aug 03, 2018 27.84 27.84 27.84 0 -0.48(-1.69%)
Aug 02, 2018 28.37 28.57 28.26 28.32 116,471 -0.07(-0.25%)
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.