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 (%)
Jul 29, 2011 10.04 10.35 10.04 10.14 45,455 -0.06(-0.59%)
Jul 28, 2011 10.19 10.24 10.00 10.20 49,417 +0.10(+0.99%)
Jul 27, 2011 10.20 10.23 10.05 10.10 41,910 -0.15(-1.46%)
Jul 26, 2011 10.20 10.26 10.16 10.25 75,591 +0.06(+0.59%)
Jul 25, 2011 10.21 10.23 10.16 10.19 33,912 -0.05(-0.49%)
Jul 22, 2011 10.26 10.34 10.11 10.24 43,705 -0.02(-0.19%)
Jul 21, 2011 10.24 10.30 10.17 10.26 71,015 +0.05(+0.49%)
Jul 20, 2011 10.04 10.24 10.04 10.21 62,964 +0.18(+1.79%)
Jul 19, 2011 10.00 10.04 9.950 10.03 18,436 +0.06(+0.60%)
Jul 18, 2011 10.04 10.04 9.940 9.970 37,240 -0.07(-0.70%)
Jul 15, 2011 10.01 10.04 9.900 10.04 48,923 +0.04(+0.40%)
Jul 14, 2011 9.980 10.02 9.910 10.00 110,203 +0.06(+0.60%)
Jul 13, 2011 10.01 10.02 9.900 9.940 34,781 -0.04(-0.40%)
Jul 12, 2011 9.950 10.05 9.940 9.980 42,044 -0.05(-0.50%)
Jul 11, 2011 10.02 10.04 9.930 10.03 61,120 +0.03(+0.30%)
Jul 08, 2011 9.990 10.03 9.950 10.00 219,705 -0.01(-0.10%)
Jul 07, 2011 10.10 10.10 10.01 10.01 99,929 -0.06(-0.60%)
Jul 06, 2011 10.08 10.15 10.04 10.07 44,753 -0.08(-0.79%)
Jul 05, 2011 10.20 10.24 10.11 10.15 31,555 -0.09(-0.88%)
Jul 04, 2011 10.05 10.24 10.05 10.24 19,531 +0.20(+1.99%)
Jun 30, 2011 10.06 10.13 10.00 10.04 34,794 -0.01(-0.10%)
Jun 29, 2011 9.900 10.06 9.900 10.05 26,593 +0.20(+2.03%)
Jun 28, 2011 9.880 9.940 9.800 9.850 97,339 -0.03(-0.30%)
Jun 27, 2011 9.950 9.950 9.820 9.880 60,683 -0.12(-1.20%)
Jun 24, 2011 10.10 10.10 9.970 10.00 45,018 -0.09(-0.89%)
Jun 23, 2011 10.12 10.23 10.05 10.09 44,368 +0.02(+0.20%)
Jun 22, 2011 10.17 10.18 10.06 10.07 94,019 -0.10(-0.98%)
Jun 21, 2011 10.22 10.29 10.10 10.17 111,141 -0.10(-0.97%)
Jun 20, 2011 10.23 10.28 10.20 10.27 44,005 +0.03(+0.29%)
Jun 17, 2011 10.23 10.30 9.990 10.24 40,987 -0.03(-0.29%)
Jun 16, 2011 9.950 10.31 9.950 10.27 95,640 +0.42(+4.26%)
Jun 15, 2011 9.840 9.920 9.510 9.850 50,894 +0.00(+0.00%)
Jun 14, 2011 9.950 9.950 9.820 9.850 101,046 -0.10(-1.01%)
Jun 13, 2011 10.01 10.02 9.920 9.950 127,801 -0.05(-0.50%)
Jun 10, 2011 10.05 10.12 10.00 10.00 43,990 -0.05(-0.50%)
Jun 09, 2011 10.31 10.31 10.05 10.05 35,143 -0.20(-1.95%)
Jun 08, 2011 10.30 10.41 10.25 10.25 92,405 -0.14(-1.35%)
Jun 07, 2011 10.41 10.46 10.30 10.39 16,032 +0.03(+0.29%)
Jun 06, 2011 10.46 10.48 10.36 10.36 13,503 -0.10(-0.96%)
Jun 03, 2011 10.40 10.46 10.33 10.46 171,932 -0.14(-1.32%)
May 24, 2011 10.58 10.62 10.45 10.60 15,693 +0.14(+1.34%)
May 20, 2011 10.49 10.57 10.42 10.46 18,766 -0.13(-1.23%)
May 19, 2011 10.49 10.65 10.42 10.59 27,263 +0.10(+0.95%)
May 18, 2011 10.47 10.53 10.42 10.49 554,433 +0.07(+0.67%)
May 17, 2011 10.43 10.48 10.40 10.42 30,813 -0.02(-0.19%)
May 16, 2011 10.47 10.47 10.40 10.44 153,242 +0.07(+0.68%)
May 13, 2011 10.45 10.47 10.37 10.37 9,949 -0.07(-0.67%)
May 12, 2011 10.30 10.44 10.30 10.44 129,415 +0.07(+0.68%)
May 11, 2011 10.32 10.38 10.30 10.37 21,429 -0.02(-0.19%)
May 10, 2011 10.39 10.39 10.30 10.39 20,113 +0.11(+1.07%)
May 09, 2011 10.26 10.34 10.25 10.28 38,967 +0.03(+0.29%)
May 06, 2011 10.26 10.44 10.25 10.25 26,329 -0.18(-1.73%)
May 05, 2011 10.26 10.43 10.25 10.43 37,519 +0.11(+1.07%)
May 04, 2011 10.47 10.49 10.25 10.32 28,766 -0.03(-0.29%)
May 03, 2011 10.27 10.42 10.27 10.35 29,839 +0.00(+0.00%)
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.