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 (%)
May 19, 2021 32.25 32.25 32.25 0 +0.10(+0.31%)
May 18, 2021 31.70 32.20 31.61 32.15 307,787 +0.41(+1.29%)
May 17, 2021 31.54 31.88 31.30 31.74 206,998 +0.20(+0.63%)
May 14, 2021 31.04 31.92 30.81 31.54 127,184 +0.66(+2.14%)
May 13, 2021 30.80 31.05 30.66 30.88 79,148 +0.07(+0.23%)
May 12, 2021 31.28 31.88 30.74 30.81 65,895 -0.55(-1.75%)
May 11, 2021 31.00 31.50 31.00 31.36 100,656 -0.26(-0.82%)
May 10, 2021 31.52 31.87 31.40 31.62 34,347 +0.10(+0.32%)
May 07, 2021 31.49 31.82 31.47 31.52 47,476 -0.11(-0.35%)
May 06, 2021 31.20 31.69 31.07 31.63 133,485 +0.43(+1.38%)
May 05, 2021 31.34 31.37 31.12 31.20 155,591 -0.14(-0.45%)
May 04, 2021 31.67 31.67 31.16 31.34 107,151 +0.08(+0.26%)
May 03, 2021 31.00 31.54 30.94 31.26 257,936 +0.36(+1.17%)
Apr 30, 2021 31.03 31.23 30.80 30.90 576,489 -0.18(-0.58%)
Apr 29, 2021 31.00 31.24 30.91 31.08 109,863 +0.03(+0.10%)
Apr 28, 2021 31.30 31.30 30.96 31.05 88,917 -0.23(-0.74%)
Apr 27, 2021 31.18 31.78 30.91 31.28 118,332 +0.11(+0.35%)
Apr 26, 2021 31.27 31.78 31.00 31.17 46,075 -0.17(-0.54%)
Apr 23, 2021 31.59 31.70 31.34 31.34 61,009 -0.23(-0.73%)
Apr 22, 2021 31.49 31.68 31.26 31.57 101,704 +0.20(+0.64%)
Apr 21, 2021 31.22 31.41 30.88 31.37 115,597 +0.12(+0.38%)
Apr 20, 2021 31.40 31.63 31.11 31.25 122,489 -0.22(-0.70%)
Apr 19, 2021 31.62 31.63 31.14 31.47 72,610 -0.13(-0.41%)
Apr 16, 2021 31.65 31.74 31.36 31.60 101,190 +0.09(+0.29%)
Apr 15, 2021 31.57 31.83 31.35 31.51 158,848 +0.00(+0.00%)
Apr 14, 2021 32.11 32.22 31.48 31.51 82,792 -0.60(-1.87%)
Apr 13, 2021 32.16 32.30 31.84 32.11 48,858 -0.10(-0.31%)
Apr 12, 2021 32.24 32.34 32.14 32.21 65,577 -0.12(-0.37%)
Apr 09, 2021 32.33 32.48 32.22 32.33 108,884 +0.00(+0.00%)
Apr 08, 2021 32.74 32.74 32.24 32.33 56,399 -0.41(-1.25%)
Apr 07, 2021 32.51 33.00 32.51 32.74 102,826 -0.04(-0.12%)
Apr 06, 2021 32.64 33.01 32.46 32.78 79,158 +0.08(+0.24%)
Apr 05, 2021 32.96 33.01 32.57 32.70 90,670 -0.29(-0.88%)
Apr 01, 2021 32.99 32.99 32.99 0 -0.12(-0.36%)
Mar 31, 2021 32.90 33.21 32.81 33.11 79,800 +0.28(+0.85%)
Mar 30, 2021 32.77 33.02 32.70 32.83 76,354 -0.05(-0.15%)
Mar 29, 2021 33.24 33.24 32.70 32.88 282,996 -0.12(-0.36%)
Mar 26, 2021 32.52 33.01 32.18 33.00 207,134 +0.79(+2.45%)
Mar 25, 2021 32.01 32.33 31.80 32.21 119,041 +0.08(+0.25%)
Mar 24, 2021 32.41 32.60 31.82 32.13 198,276 -0.26(-0.80%)
Mar 23, 2021 32.14 32.51 32.10 32.39 91,553 +0.22(+0.68%)
Mar 22, 2021 32.37 32.40 32.11 32.17 104,563 -0.16(-0.49%)
Mar 19, 2021 32.08 32.53 31.65 32.33 232,258 +0.33(+1.03%)
Mar 18, 2021 32.96 32.96 31.99 32.00 160,790 -0.84(-2.56%)
Mar 17, 2021 33.32 33.46 32.51 32.84 290,009 -0.48(-1.44%)
Mar 16, 2021 32.35 33.77 32.35 33.32 468,576 +0.91(+2.81%)
Mar 15, 2021 33.60 33.69 31.90 32.41 309,821 -1.28(-3.80%)
Mar 12, 2021 33.57 33.79 33.10 33.69 348,606 +0.31(+0.93%)
Mar 11, 2021 34.28 34.28 33.32 33.38 401,986 +0.28(+0.85%)
Mar 10, 2021 33.43 33.50 32.99 33.10 167,992 -0.32(-0.96%)
Mar 09, 2021 33.40 34.00 33.29 33.42 120,678 +0.06(+0.18%)
Mar 08, 2021 33.17 33.44 33.02 33.36 135,575 +0.16(+0.48%)
Mar 05, 2021 32.94 33.56 32.90 33.20 223,915 +0.43(+1.31%)
Mar 04, 2021 32.99 33.00 32.50 32.77 239,659 +0.23(+0.71%)
Mar 03, 2021 33.00 33.00 32.50 32.54 78,145 -0.33(-1.00%)
Mar 02, 2021 32.66 33.03 32.50 32.87 113,564 +0.03(+0.09%)
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.