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 30, 2019 27.43 27.81 27.00 27.81 109,641 +0.39(+1.42%)
Apr 29, 2019 27.40 27.52 27.28 27.42 57,719 -0.08(-0.29%)
Apr 26, 2019 27.35 27.77 27.30 27.50 91,028 +0.15(+0.55%)
Apr 25, 2019 27.47 27.47 27.21 27.35 146,953 -0.16(-0.58%)
Apr 24, 2019 27.42 27.71 27.42 27.51 59,297 +0.04(+0.15%)
Apr 23, 2019 27.85 27.85 27.42 27.47 80,235 -0.38(-1.36%)
Apr 22, 2019 27.56 27.86 27.56 27.85 43,530 +0.33(+1.20%)
Apr 18, 2019 27.52 27.52 27.52 0 +0.10(+0.36%)
Apr 17, 2019 27.56 27.65 27.39 27.42 33,424 -0.13(-0.47%)
Apr 16, 2019 27.57 27.81 27.53 27.55 43,877 -0.09(-0.33%)
Apr 15, 2019 27.70 27.71 27.50 27.64 42,661 -0.03(-0.11%)
Apr 12, 2019 27.50 27.71 27.50 27.67 36,858 +0.21(+0.76%)
Apr 11, 2019 27.50 27.65 27.42 27.46 49,254 -0.06(-0.22%)
Apr 10, 2019 27.54 27.72 27.46 27.52 64,809 +0.01(+0.04%)
Apr 09, 2019 27.48 27.67 27.32 27.51 192,308 -0.10(-0.36%)
Apr 08, 2019 27.56 27.61 27.30 27.61 84,770 +0.00(+0.00%)
Apr 05, 2019 27.65 27.74 27.42 27.61 80,238 -0.06(-0.22%)
Apr 04, 2019 27.60 27.79 27.46 27.67 124,798 -0.20(-0.72%)
Apr 03, 2019 27.80 27.95 27.75 27.87 61,928 +0.07(+0.25%)
Apr 02, 2019 27.50 27.87 27.44 27.80 176,520 +0.29(+1.05%)
Apr 01, 2019 27.39 27.57 27.38 27.51 115,671 +0.10(+0.36%)
Mar 29, 2019 27.40 27.49 27.24 27.41 75,034 +0.04(+0.15%)
Mar 28, 2019 27.34 27.65 27.30 27.37 124,553 -0.09(-0.33%)
Mar 27, 2019 27.20 27.64 27.14 27.46 133,868 +0.21(+0.77%)
Mar 26, 2019 27.05 27.31 26.90 27.25 96,060 +0.19(+0.70%)
Mar 25, 2019 27.05 27.12 26.80 27.06 100,026 -0.05(-0.18%)
Mar 22, 2019 26.72 27.20 26.64 27.11 208,602 +0.37(+1.38%)
Mar 21, 2019 26.65 26.77 26.60 26.74 92,242 -0.02(-0.07%)
Mar 20, 2019 26.60 26.89 26.60 26.76 63,295 +0.14(+0.53%)
Mar 19, 2019 26.89 26.89 26.60 26.62 67,917 -0.24(-0.89%)
Mar 18, 2019 26.79 26.91 26.55 26.86 72,252 +0.21(+0.79%)
Mar 15, 2019 26.70 26.82 26.55 26.65 297,569 +0.00(+0.00%)
Mar 14, 2019 26.62 26.80 26.47 26.65 87,903 +0.04(+0.15%)
Mar 13, 2019 26.43 26.72 26.09 26.61 125,084 +0.26(+0.99%)
Mar 12, 2019 26.77 26.78 26.23 26.35 92,906 -0.45(-1.68%)
Mar 11, 2019 26.74 26.85 26.38 26.80 138,872 +0.13(+0.49%)
Mar 08, 2019 26.87 26.95 26.50 26.67 65,669 -0.29(-1.08%)
Mar 07, 2019 27.13 27.42 26.96 26.96 72,487 -0.25(-0.92%)
Mar 06, 2019 27.20 27.33 27.12 27.21 66,619 -0.06(-0.22%)
Mar 05, 2019 27.56 27.74 27.11 27.27 82,428 -0.29(-1.05%)
Mar 04, 2019 27.42 27.72 27.40 27.56 68,108 -0.02(-0.07%)
Mar 01, 2019 27.40 27.59 27.20 27.58 104,196 +0.29(+1.06%)
Feb 28, 2019 27.38 27.62 27.26 27.29 118,689 -0.11(-0.40%)
Feb 27, 2019 27.35 27.59 27.24 27.40 59,362 -0.01(-0.04%)
Feb 26, 2019 27.40 27.64 27.28 27.41 138,104 +0.01(+0.04%)
Feb 25, 2019 27.37 27.45 27.08 27.40 91,346 +0.09(+0.33%)
Feb 22, 2019 27.43 27.51 27.20 27.31 54,888 -0.03(-0.11%)
Feb 21, 2019 27.20 27.50 27.17 27.34 112,206 +0.14(+0.51%)
Feb 20, 2019 27.21 27.21 26.94 27.20 59,668 +0.02(+0.07%)
Feb 19, 2019 27.11 27.32 26.95 27.18 70,723 +0.05(+0.18%)
Feb 15, 2019 27.13 27.13 27.13 0 -0.05(-0.18%)
Feb 14, 2019 27.35 27.35 27.10 27.18 58,364 -0.19(-0.69%)
Feb 13, 2019 27.60 27.64 27.32 27.37 75,917 -0.21(-0.76%)
Feb 12, 2019 27.04 27.64 26.90 27.58 140,198 +0.63(+2.34%)
Feb 11, 2019 27.12 27.18 26.88 26.95 82,997 -0.18(-0.66%)
Feb 08, 2019 26.91 27.14 26.91 27.13 94,501 +0.13(+0.48%)
Feb 07, 2019 26.88 27.11 26.88 27.00 113,354 +0.07(+0.26%)
Feb 06, 2019 26.57 27.04 26.35 26.93 134,325 +0.36(+1.35%)
Feb 05, 2019 26.53 26.63 26.27 26.57 104,349 +0.06(+0.23%)
Feb 04, 2019 26.50 26.67 26.35 26.51 94,831 +0.07(+0.26%)
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.