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 (%)
Jun 29, 2012 11.50 11.50 11.50 0 -0.04(-0.35%)
Jun 28, 2012 11.66 11.70 11.54 11.54 21,268 -0.19(-1.62%)
Jun 27, 2012 11.45 11.73 11.35 11.73 20,693 +0.25(+2.18%)
Jun 26, 2012 11.69 11.70 11.48 11.48 11,464 -0.21(-1.80%)
Jun 25, 2012 11.52 11.69 11.30 11.69 24,923 +0.06(+0.52%)
Jun 22, 2012 11.35 11.72 11.35 11.63 15,749 +0.28(+2.47%)
Jun 21, 2012 11.50 11.50 11.28 11.35 21,023 -0.26(-2.24%)
Jun 20, 2012 11.55 11.63 11.42 11.61 20,399 +0.05(+0.43%)
Jun 19, 2012 11.44 11.66 11.43 11.56 21,595 +0.18(+1.58%)
Jun 18, 2012 11.38 11.43 11.15 11.38 46,363 +0.08(+0.71%)
Jun 15, 2012 11.43 11.44 11.28 11.30 20,509 -0.13(-1.14%)
Jun 14, 2012 11.58 11.58 11.40 11.43 13,534 -0.13(-1.12%)
Jun 13, 2012 11.61 11.70 11.41 11.56 20,668 -0.13(-1.11%)
Jun 12, 2012 11.77 11.86 11.60 11.69 19,723 -0.10(-0.85%)
Jun 11, 2012 11.88 11.88 11.68 11.79 19,050 -0.01(-0.08%)
Jun 08, 2012 11.90 11.90 11.79 11.80 12,836 -0.09(-0.76%)
Jun 07, 2012 11.84 11.94 11.76 11.89 50,620 +0.10(+0.85%)
Jun 06, 2012 11.79 11.79 11.70 11.79 67,178 +0.05(+0.43%)
Jun 05, 2012 11.64 11.78 11.64 11.74 26,785 +0.05(+0.43%)
Jun 04, 2012 11.77 11.77 11.59 11.69 33,182 +0.01(+0.09%)
Jun 02, 2012 11.83 11.83 11.56 11.68 19,584 +0.00(+0.00%)
Jun 01, 2012 11.83 11.83 11.56 11.68 19,584 -0.11(-0.93%)
May 31, 2012 11.68 11.93 11.67 11.79 75,379 +0.05(+0.43%)
May 30, 2012 11.45 11.82 11.30 11.74 85,148 +0.29(+2.53%)
May 29, 2012 11.14 11.51 11.03 11.45 71,024 +0.35(+3.15%)
May 28, 2012 11.32 11.32 11.10 11.10 30,917 -0.20(-1.77%)
May 25, 2012 11.36 11.36 11.25 11.30 29,601 +0.03(+0.27%)
May 24, 2012 11.30 11.45 11.27 11.27 51,570 +0.02(+0.18%)
May 23, 2012 11.33 11.35 11.02 11.25 58,138 -0.11(-0.97%)
May 22, 2012 11.58 11.60 11.29 11.36 49,418 -0.24(-2.07%)
May 18, 2012 11.60 11.60 11.60 0 +0.10(+0.87%)
May 17, 2012 11.80 11.80 11.50 11.50 43,502 -0.28(-2.38%)
May 16, 2012 11.65 11.80 11.61 11.78 32,887 +0.19(+1.64%)
May 15, 2012 11.68 11.70 11.57 11.59 14,735 +0.04(+0.35%)
May 14, 2012 11.57 11.69 11.55 11.55 24,894 -0.18(-1.53%)
May 11, 2012 11.70 11.80 11.70 11.73 13,323 +0.02(+0.17%)
May 10, 2012 11.92 11.92 11.68 11.71 27,820 -0.06(-0.51%)
May 09, 2012 11.54 11.88 11.53 11.77 23,918 +0.20(+1.73%)
May 08, 2012 11.76 11.82 11.45 11.57 28,367 -0.18(-1.53%)
May 07, 2012 11.88 11.88 11.75 11.75 24,647 -0.09(-0.76%)
May 04, 2012 11.81 11.93 11.55 11.84 33,236 +0.03(+0.25%)
May 03, 2012 11.83 11.90 11.75 11.81 11,516 -0.06(-0.51%)
May 02, 2012 11.82 11.90 11.75 11.87 20,748 -0.03(-0.25%)
May 01, 2012 11.85 11.90 11.76 11.90 22,736 +0.07(+0.59%)
Apr 30, 2012 11.77 11.83 11.75 11.83 19,359 +0.08(+0.68%)
Apr 27, 2012 11.53 11.85 11.50 11.75 37,563 +0.16(+1.38%)
Apr 26, 2012 11.37 11.59 11.37 11.59 17,119 +0.14(+1.22%)
Apr 25, 2012 11.43 11.64 11.43 11.45 17,903 +0.01(+0.09%)
Apr 24, 2012 11.36 11.45 11.33 11.44 12,043 -0.01(-0.09%)
Apr 23, 2012 11.45 11.45 11.30 11.45 24,208 -0.10(-0.87%)
Apr 20, 2012 11.65 11.65 11.50 11.55 18,067 +0.00(+0.00%)
Apr 19, 2012 11.50 11.60 11.47 11.55 24,351 +0.05(+0.43%)
Apr 18, 2012 11.28 11.55 11.28 11.50 149,834 +0.15(+1.32%)
Apr 17, 2012 11.41 11.42 11.24 11.35 50,088 -0.06(-0.53%)
Apr 16, 2012 11.62 11.62 11.40 11.41 19,038 -0.11(-0.95%)
Apr 13, 2012 11.65 11.69 11.48 11.52 25,867 -0.13(-1.12%)
Apr 12, 2012 11.46 11.66 11.42 11.65 30,214 +0.23(+2.01%)
Apr 11, 2012 11.30 11.51 11.30 11.42 17,773 +0.17(+1.51%)
Apr 10, 2012 11.72 11.72 11.25 11.25 35,051 -0.49(-4.17%)
Apr 09, 2012 11.55 11.75 11.48 11.74 40,576 +0.11(+0.95%)
Apr 05, 2012 11.60 11.68 11.49 11.63 18,348 +0.08(+0.69%)
Apr 04, 2012 11.36 11.55 11.34 11.55 22,431 +0.13(+1.14%)
Apr 03, 2012 11.44 11.56 11.37 11.42 38,404 +0.06(+0.53%)
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.