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 (%)
Nov 30, 2012 12.86 12.93 12.85 12.87 14,918 +0.01(+0.08%)
Nov 29, 2012 12.82 12.99 12.80 12.86 26,154 +0.06(+0.47%)
Nov 28, 2012 12.82 12.94 12.80 12.80 26,913 -0.20(-1.54%)
Nov 27, 2012 12.87 13.00 12.81 13.00 34,372 +0.19(+1.48%)
Nov 26, 2012 12.89 12.95 12.78 12.81 16,027 +0.01(+0.08%)
Nov 24, 2012 12.80 13.04 12.80 12.80 11,673 +0.00(+0.00%)
Nov 23, 2012 12.80 13.04 12.80 12.80 11,673 +0.00(+0.00%)
Nov 22, 2012 12.90 12.96 12.74 12.80 4,141 +0.07(+0.55%)
Nov 21, 2012 12.85 12.90 12.69 12.73 7,460 -0.17(-1.32%)
Nov 20, 2012 12.75 12.96 12.75 12.90 11,709 +0.09(+0.70%)
Nov 19, 2012 12.64 12.85 12.55 12.81 22,894 +0.26(+2.07%)
Nov 16, 2012 12.34 12.65 12.34 12.55 21,824 +0.14(+1.13%)
Nov 15, 2012 12.52 12.56 12.32 12.41 31,736 -0.24(-1.90%)
Nov 14, 2012 12.83 12.83 12.57 12.65 65,053 -0.26(-2.01%)
Nov 13, 2012 13.00 13.00 12.85 12.91 13,402 -0.03(-0.23%)
Nov 12, 2012 12.91 13.00 12.90 12.94 6,004 -0.02(-0.15%)
Nov 09, 2012 12.81 13.00 12.81 12.96 17,624 +0.04(+0.31%)
Nov 08, 2012 12.97 13.00 12.86 12.92 16,701 -0.06(-0.46%)
Nov 07, 2012 12.81 13.00 12.81 12.98 11,861 +0.08(+0.62%)
Nov 06, 2012 12.90 12.95 12.83 12.90 21,720 -0.05(-0.39%)
Nov 05, 2012 13.01 13.04 12.86 12.95 32,654 -0.09(-0.69%)
Nov 02, 2012 13.20 13.20 12.96 13.04 52,220 -0.06(-0.46%)
Nov 01, 2012 12.94 13.24 12.94 13.10 57,402 +0.25(+1.95%)
Oct 31, 2012 12.90 13.10 12.79 12.85 22,000 +0.00(+0.00%)
Oct 30, 2012 12.90 12.90 12.75 12.85 7,035 +0.10(+0.78%)
Oct 29, 2012 12.81 12.97 12.65 12.75 12,985 -0.15(-1.16%)
Oct 26, 2012 12.77 13.13 12.77 12.90 26,673 +0.06(+0.47%)
Oct 25, 2012 12.84 12.84 12.70 12.84 7,707 -0.01(-0.08%)
Oct 24, 2012 12.70 12.85 12.69 12.85 20,605 +0.10(+0.78%)
Oct 23, 2012 12.65 12.75 12.59 12.75 9,533 +0.15(+1.19%)
Oct 19, 2012 12.63 12.66 12.60 12.60 20,192 -0.05(-0.40%)
Oct 18, 2012 12.83 12.83 12.50 12.65 18,546 -0.14(-1.09%)
Oct 17, 2012 12.78 12.84 12.68 12.79 8,484 +0.07(+0.55%)
Oct 16, 2012 12.78 12.85 12.66 12.72 61,941 -0.05(-0.39%)
Oct 15, 2012 12.70 12.85 12.60 12.77 34,606 -0.03(-0.23%)
Oct 12, 2012 12.80 12.87 12.71 12.80 20,291 +0.05(+0.39%)
Oct 11, 2012 12.85 12.86 12.75 12.75 33,509 -0.15(-1.16%)
Oct 10, 2012 12.73 12.90 12.73 12.90 71,592 +0.20(+1.57%)
Oct 09, 2012 12.62 12.70 12.47 12.70 39,296 +0.15(+1.20%)
Oct 05, 2012 12.55 12.55 12.55 0 +0.18(+1.46%)
Oct 04, 2012 12.55 12.56 12.26 12.37 37,502 -0.09(-0.72%)
Oct 03, 2012 12.45 12.69 12.40 12.46 25,838 -0.01(-0.08%)
Oct 02, 2012 12.53 12.64 12.40 12.47 25,237 -0.13(-1.03%)
Oct 01, 2012 12.61 12.65 12.51 12.60 11,813 -0.05(-0.40%)
Sep 28, 2012 12.59 12.65 12.43 12.65 27,134 +0.09(+0.72%)
Sep 27, 2012 12.67 12.74 12.51 12.56 10,196 -0.04(-0.32%)
Sep 26, 2012 12.65 12.68 12.52 12.60 15,852 -0.20(-1.56%)
Sep 25, 2012 12.69 12.80 12.69 12.80 22,174 +0.20(+1.59%)
Sep 24, 2012 12.60 12.79 12.55 12.60 31,791 +0.00(+0.00%)
Sep 21, 2012 12.68 12.75 12.55 12.60 21,469 -0.14(-1.10%)
Sep 20, 2012 12.82 12.82 12.67 12.74 23,063 -0.08(-0.62%)
Sep 19, 2012 12.80 12.84 12.61 12.82 20,597 +0.03(+0.23%)
Sep 18, 2012 12.99 13.00 12.78 12.79 20,945 -0.14(-1.08%)
Sep 17, 2012 12.85 12.95 12.85 12.93 36,604 +0.08(+0.62%)
Sep 14, 2012 12.98 12.98 12.85 12.85 37,330 -0.14(-1.08%)
Sep 13, 2012 12.98 13.10 12.90 12.99 31,240 +0.04(+0.31%)
Sep 12, 2012 12.93 12.95 12.81 12.95 27,140 +0.02(+0.15%)
Sep 11, 2012 12.80 12.93 12.71 12.93 30,784 +0.10(+0.78%)
Sep 10, 2012 12.68 12.85 12.60 12.83 32,062 +0.25(+1.99%)
Sep 07, 2012 12.67 12.75 12.52 12.58 38,749 +0.01(+0.08%)
Sep 06, 2012 12.34 12.65 12.34 12.57 15,889 +0.23(+1.86%)
Sep 05, 2012 12.29 12.50 12.29 12.34 15,450 +0.08(+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.