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 (%)
Apr 29, 2011 10.24 10.33 10.23 10.30 14,714 +0.00(+0.00%)
Apr 28, 2011 10.26 10.31 10.25 10.30 36,438 +0.02(+0.19%)
Apr 27, 2011 10.24 10.31 10.24 10.28 36,768 -0.03(-0.29%)
Apr 26, 2011 10.24 10.31 10.13 10.31 22,964 +0.09(+0.88%)
Apr 25, 2011 10.13 10.23 10.10 10.22 31,932 +0.02(+0.20%)
Apr 21, 2011 10.25 10.35 10.16 10.20 23,303 -0.07(-0.68%)
Apr 20, 2011 10.18 10.29 10.10 10.27 101,155 +0.17(+1.68%)
Apr 19, 2011 10.08 10.12 10.00 10.10 31,386 +0.01(+0.10%)
Apr 18, 2011 10.05 10.17 9.980 10.09 39,564 +0.01(+0.10%)
Apr 15, 2011 10.20 10.30 10.08 10.08 67,961 -0.08(-0.79%)
Apr 14, 2011 10.20 10.20 10.15 10.16 27,688 -0.04(-0.39%)
Apr 13, 2011 10.32 10.32 10.11 10.20 81,201 -0.12(-1.16%)
Apr 12, 2011 10.08 10.35 10.08 10.32 26,809 +0.19(+1.88%)
Apr 11, 2011 10.05 10.15 10.05 10.13 25,681 +0.08(+0.80%)
Apr 08, 2011 9.990 10.05 9.930 10.05 26,059 +0.09(+0.90%)
Apr 07, 2011 10.05 10.05 9.950 9.960 29,097 -0.09(-0.90%)
Apr 06, 2011 10.04 10.05 9.980 10.05 34,839 +0.02(+0.20%)
Apr 05, 2011 10.03 10.05 10.01 10.03 185,997 -0.02(-0.20%)
Apr 04, 2011 10.04 10.05 9.950 10.05 39,222 +0.00(+0.00%)
Apr 01, 2011 10.05 10.05 9.950 10.05 43,716 +0.01(+0.10%)
Mar 31, 2011 10.08 10.10 10.01 10.04 41,588 -0.02(-0.20%)
Mar 30, 2011 10.21 10.24 10.03 10.06 44,961 -0.04(-0.40%)
Mar 29, 2011 10.21 10.32 10.10 10.10 36,734 -0.10(-0.98%)
Mar 28, 2011 10.36 10.36 10.04 10.20 38,178 -0.17(-1.64%)
Mar 25, 2011 10.40 10.40 10.33 10.37 12,610 -0.03(-0.29%)
Mar 24, 2011 10.35 10.40 10.34 10.40 28,586 +0.09(+0.87%)
Mar 23, 2011 10.40 10.41 10.31 10.31 8,950 -0.09(-0.87%)
Mar 22, 2011 10.40 10.40 10.17 10.40 33,387 +0.16(+1.56%)
Mar 21, 2011 10.49 10.29 10.10 10.24 58,278 -0.15(-1.44%)
Mar 18, 2011 10.20 10.49 10.17 10.39 275,234 +0.25(+2.47%)
Mar 17, 2011 10.13 10.20 10.06 10.14 31,615 +0.01(+0.10%)
Mar 16, 2011 10.28 10.33 10.06 10.13 73,496 -0.15(-1.46%)
Mar 15, 2011 9.950 10.28 9.850 10.28 84,628 +0.24(+2.39%)
Mar 14, 2011 10.05 10.05 9.950 10.04 85,299 +0.03(+0.30%)
Mar 11, 2011 10.20 10.25 9.680 10.01 168,141 -0.27(-2.63%)
Mar 10, 2011 10.65 10.75 10.18 10.28 183,254 -0.46(-4.28%)
Mar 09, 2011 10.65 10.75 10.65 10.74 59,589 +0.05(+0.47%)
Mar 08, 2011 10.65 10.69 10.61 10.69 40,605 +0.05(+0.47%)
Mar 07, 2011 10.69 10.69 10.59 10.64 33,567 -0.04(-0.37%)
Mar 04, 2011 10.53 10.69 10.53 10.68 91,500 +0.08(+0.75%)
Mar 03, 2011 10.54 10.63 10.51 10.60 37,256 +0.06(+0.57%)
Mar 02, 2011 10.58 10.61 10.53 10.54 18,643 -0.06(-0.57%)
Mar 01, 2011 10.59 10.66 10.51 10.60 36,045 -0.15(-1.40%)
Feb 28, 2011 10.50 10.75 10.43 10.75 267,573 +0.11(+1.03%)
Feb 25, 2011 10.60 10.64 10.50 10.64 34,706 +0.15(+1.43%)
Feb 24, 2011 10.50 10.58 10.43 10.49 32,114 -0.01(-0.10%)
Feb 23, 2011 10.68 10.73 10.50 10.50 54,450 -0.18(-1.69%)
Feb 22, 2011 10.66 10.69 10.60 10.68 27,782 +0.00(+0.00%)
Feb 18, 2011 10.65 10.68 10.52 10.68 20,626 +0.07(+0.66%)
Feb 17, 2011 10.60 10.68 10.56 10.61 9,290 -0.01(-0.09%)
Feb 16, 2011 10.60 10.68 10.60 10.62 12,478 -0.02(-0.19%)
Feb 15, 2011 10.61 10.69 10.60 10.64 25,969 +0.01(+0.09%)
Feb 14, 2011 10.59 10.66 10.58 10.63 15,662 +0.12(+1.14%)
Feb 11, 2011 10.55 10.60 10.45 10.51 22,672 -0.04(-0.38%)
Feb 10, 2011 10.57 10.60 10.41 10.55 18,163 -0.01(-0.09%)
Feb 09, 2011 10.50 10.60 10.50 10.56 38,262 +0.06(+0.57%)
Feb 08, 2011 10.62 10.63 10.44 10.50 180,045 -0.13(-1.22%)
Feb 07, 2011 10.66 10.69 10.58 10.63 19,782 -0.02(-0.19%)
Feb 04, 2011 10.47 10.65 10.38 10.65 77,155 +0.22(+2.11%)
Feb 03, 2011 10.27 10.47 10.25 10.43 121,554 +0.13(+1.26%)
Feb 02, 2011 10.48 10.48 10.27 10.30 226,424 -0.12(-1.15%)
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.