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 (%)
Feb 28, 2013 13.67 13.67 13.50 13.57 39,285 -0.04(-0.29%)
Feb 27, 2013 13.64 13.77 13.55 13.61 49,081 -0.14(-1.02%)
Feb 26, 2013 13.42 13.75 13.37 13.75 29,854 +0.45(+3.38%)
Feb 22, 2013 13.29 13.37 13.16 13.30 12,513 +0.12(+0.91%)
Feb 21, 2013 13.34 13.34 13.01 13.18 28,035 -0.08(-0.60%)
Feb 20, 2013 13.31 13.38 13.18 13.26 41,838 -0.14(-1.04%)
Feb 19, 2013 13.17 13.41 13.17 13.40 25,434 +0.12(+0.90%)
Feb 15, 2013 13.28 13.28 13.28 0 +0.08(+0.61%)
Feb 14, 2013 13.20 13.20 13.10 13.20 65,978 +0.01(+0.08%)
Feb 13, 2013 13.17 13.20 13.05 13.19 142,073 +0.06(+0.46%)
Feb 12, 2013 13.20 13.20 13.13 13.13 11,436 -0.02(-0.15%)
Feb 11, 2013 13.20 13.20 13.13 13.15 23,147 -0.11(-0.83%)
Feb 08, 2013 13.15 13.28 13.13 13.26 33,704 +0.07(+0.53%)
Feb 07, 2013 13.10 13.20 13.03 13.19 32,656 +0.06(+0.46%)
Feb 06, 2013 13.04 13.15 13.00 13.13 42,834 -0.04(-0.30%)
Feb 04, 2013 12.98 13.17 12.98 13.17 75,994 +0.10(+0.77%)
Feb 01, 2013 12.96 13.12 12.82 13.07 195,654 +0.12(+0.93%)
Jan 31, 2013 12.82 12.99 12.82 12.95 89,371 +0.21(+1.65%)
Jan 30, 2013 12.75 12.79 12.70 12.74 98,033 +0.03(+0.24%)
Jan 29, 2013 12.86 12.86 12.71 12.71 62,196 -0.12(-0.94%)
Jan 28, 2013 12.87 12.90 12.75 12.83 34,441 -0.07(-0.54%)
Jan 25, 2013 12.71 12.90 12.70 12.90 158,823 +0.15(+1.18%)
Jan 24, 2013 12.66 12.75 12.61 12.75 27,828 +0.08(+0.63%)
Jan 23, 2013 12.64 12.75 12.62 12.67 133,324 +0.05(+0.40%)
Jan 22, 2013 12.69 12.70 12.57 12.62 34,698 -0.01(-0.08%)
Jan 21, 2013 12.71 12.71 12.60 12.63 10,742 +0.03(+0.24%)
Jan 18, 2013 12.55 12.66 12.50 12.60 149,405 +0.10(+0.80%)
Jan 17, 2013 12.59 12.59 12.47 12.50 63,297 -0.02(-0.16%)
Jan 16, 2013 12.38 12.54 12.33 12.52 319,944 +0.12(+0.97%)
Jan 15, 2013 12.46 12.50 12.35 12.40 155,791 -0.06(-0.48%)
Jan 14, 2013 12.48 12.56 12.39 12.46 93,442 -0.01(-0.08%)
Jan 11, 2013 12.46 12.47 12.32 12.47 60,749 +0.00(+0.00%)
Jan 10, 2013 12.38 12.50 12.36 12.47 332,963 +0.07(+0.56%)
Jan 09, 2013 12.60 12.60 12.36 12.40 50,284 -0.19(-1.51%)
Jan 08, 2013 12.70 12.70 12.59 12.59 19,564 -0.06(-0.47%)
Jan 07, 2013 12.75 12.75 12.63 12.65 24,350 -0.05(-0.39%)
Jan 04, 2013 12.70 12.70 12.66 12.70 7,464 +0.02(+0.16%)
Jan 03, 2013 12.70 12.75 12.67 12.68 13,875 -0.02(-0.16%)
Jan 02, 2013 12.75 12.75 12.67 12.70 27,113 +0.04(+0.32%)
Dec 31, 2012 12.66 12.66 12.66 0 -0.06(-0.47%)
Dec 28, 2012 12.70 12.80 12.70 12.72 9,562 +0.01(+0.08%)
Dec 27, 2012 12.75 12.80 12.71 12.71 4,479 -0.05(-0.39%)
Dec 24, 2012 12.76 12.76 12.76 0 +0.00(+0.00%)
Dec 21, 2012 12.89 12.89 12.75 12.76 21,580 -0.09(-0.70%)
Dec 20, 2012 12.77 12.87 12.76 12.85 59,580 +0.05(+0.39%)
Dec 19, 2012 12.85 12.95 12.77 12.80 43,217 -0.06(-0.47%)
Dec 18, 2012 12.81 12.99 12.81 12.86 34,336 -0.11(-0.85%)
Dec 17, 2012 12.87 13.00 12.70 12.97 48,686 +0.12(+0.93%)
Dec 14, 2012 12.91 13.00 12.85 12.85 27,541 -0.14(-1.08%)
Dec 13, 2012 13.00 13.06 12.90 12.99 24,610 -0.06(-0.46%)
Dec 12, 2012 13.00 13.05 12.95 13.05 23,558 +0.06(+0.46%)
Dec 11, 2012 13.00 13.06 12.86 12.99 28,013 -0.09(-0.69%)
Dec 10, 2012 13.07 13.10 12.95 13.08 52,361 +0.04(+0.31%)
Dec 07, 2012 13.00 13.10 12.90 13.04 76,547 +0.08(+0.62%)
Dec 06, 2012 12.90 13.00 12.90 12.96 81,598 +0.11(+0.86%)
Dec 05, 2012 12.76 12.92 12.76 12.85 42,927 +0.09(+0.71%)
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.