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 (%)
Aug 31, 2018 27.56 27.56 27.56 0 +0.31(+1.14%)
Aug 30, 2018 27.07 27.41 27.01 27.25 50,345 +0.12(+0.44%)
Aug 29, 2018 26.91 27.23 26.91 27.13 56,769 +0.21(+0.78%)
Aug 28, 2018 27.09 27.10 26.82 26.92 66,238 -0.25(-0.92%)
Aug 27, 2018 27.24 27.39 26.98 27.17 97,958 -0.05(-0.18%)
Aug 24, 2018 27.20 27.32 27.15 27.22 36,233 +0.00(+0.00%)
Aug 23, 2018 27.14 27.25 27.13 27.22 56,757 +0.04(+0.15%)
Aug 22, 2018 27.21 27.28 27.10 27.18 123,887 -0.03(-0.11%)
Aug 21, 2018 27.32 27.37 27.11 27.21 162,180 -0.04(-0.15%)
Aug 20, 2018 27.22 27.38 27.11 27.25 98,027 -0.04(-0.15%)
Aug 17, 2018 27.14 27.29 27.02 27.29 142,278 +0.11(+0.40%)
Aug 16, 2018 27.23 27.23 27.12 27.18 73,835 -0.01(-0.04%)
Aug 15, 2018 27.00 27.34 27.00 27.19 112,987 +0.17(+0.63%)
Aug 14, 2018 27.70 27.70 26.88 27.02 131,929 -0.60(-2.17%)
Aug 13, 2018 27.88 27.88 27.62 27.62 82,193 -0.23(-0.83%)
Aug 10, 2018 28.30 28.35 27.75 27.85 113,566 -0.55(-1.94%)
Aug 09, 2018 28.30 28.48 28.30 28.40 118,125 +0.08(+0.28%)
Aug 08, 2018 28.30 28.49 28.11 28.32 162,285 +0.03(+0.11%)
Aug 07, 2018 27.89 28.49 27.84 28.29 184,381 +0.45(+1.62%)
Aug 03, 2018 27.84 27.84 27.84 0 -0.48(-1.69%)
Aug 02, 2018 28.37 28.57 28.26 28.32 116,471 -0.07(-0.25%)
Aug 01, 2018 28.07 28.49 28.02 28.39 113,409 +0.32(+1.14%)
Jul 31, 2018 27.38 28.10 27.37 28.07 256,560 +0.66(+2.41%)
Jul 30, 2018 27.10 27.53 27.03 27.41 208,673 +0.11(+0.40%)
Jul 27, 2018 27.70 27.70 27.01 27.30 237,490 -0.64(-2.29%)
Jul 26, 2018 27.67 28.07 27.45 27.94 192,236 +0.19(+0.68%)
Jul 25, 2018 27.46 27.88 27.43 27.75 87,406 +0.32(+1.17%)
Jul 24, 2018 27.66 27.84 27.43 27.43 71,967 -0.24(-0.87%)
Jul 23, 2018 27.58 27.72 27.53 27.67 79,057 +0.09(+0.33%)
Jul 20, 2018 27.88 27.95 27.55 27.58 69,703 -0.28(-1.01%)
Jul 19, 2018 27.76 28.04 27.76 27.86 137,701 +0.05(+0.18%)
Jul 18, 2018 27.64 27.95 27.60 27.81 116,504 +0.11(+0.40%)
Jul 17, 2018 27.43 27.79 27.35 27.70 102,435 +0.19(+0.69%)
Jul 16, 2018 27.50 27.67 27.44 27.51 59,556 -0.03(-0.11%)
Jul 13, 2018 27.64 27.73 27.54 27.54 55,636 -0.10(-0.36%)
Jul 12, 2018 27.55 27.89 27.55 27.64 313,189 +0.13(+0.47%)
Jul 11, 2018 27.43 27.69 27.39 27.51 256,102 +0.03(+0.11%)
Jul 10, 2018 26.80 27.53 26.73 27.48 736,178 -0.18(-0.65%)
Jul 09, 2018 27.24 27.67 27.24 27.66 57,863 +0.49(+1.80%)
Jul 06, 2018 27.05 27.42 26.99 27.17 67,483 +0.17(+0.63%)
Jul 05, 2018 27.05 27.23 26.84 27.00 109,491 -0.10(-0.37%)
Jul 04, 2018 26.98 27.38 26.98 27.10 27,523 +0.10(+0.37%)
Jul 03, 2018 27.17 27.39 26.98 27.00 72,981 -0.18(-0.66%)
Jun 29, 2018 27.18 27.18 27.18 0 -0.23(-0.84%)
Jun 28, 2018 27.50 27.50 27.23 27.41 148,256 -0.14(-0.51%)
Jun 27, 2018 27.80 27.91 27.40 27.55 143,615 -0.06(-0.22%)
Jun 26, 2018 27.16 27.76 27.16 27.61 195,161 +0.43(+1.58%)
Jun 25, 2018 27.30 27.38 27.14 27.18 146,234 -0.19(-0.69%)
Jun 22, 2018 27.51 27.56 27.16 27.37 62,133 -0.14(-0.51%)
Jun 21, 2018 27.61 27.90 27.48 27.51 89,858 -0.09(-0.33%)
Jun 20, 2018 27.60 27.75 27.47 27.60 78,194 +0.05(+0.18%)
Jun 19, 2018 27.39 27.74 27.26 27.55 53,879 +0.10(+0.36%)
Jun 18, 2018 27.40 27.55 27.32 27.45 48,530 +0.06(+0.22%)
Jun 15, 2018 27.62 27.16 27.39 190,047 +0.23(+0.85%)
Jun 14, 2018 27.21 27.27 27.08 27.16 51,016 -0.02(-0.07%)
Jun 13, 2018 27.21 27.29 26.97 27.18 64,539 +0.00(+0.00%)
Jun 12, 2018 27.34 27.36 26.97 27.18 160,702 -0.11(-0.40%)
Jun 11, 2018 27.08 27.36 27.08 27.29 99,434 +0.17(+0.63%)
Jun 08, 2018 27.09 27.20 26.98 27.12 32,591 +0.00(+0.00%)
Jun 07, 2018 26.89 27.17 26.76 27.12 80,638 +0.29(+1.08%)
Jun 06, 2018 26.94 26.83 62,057 +0.08(+0.30%)
Jun 05, 2018 26.34 26.84 26.31 26.75 94,466 +0.37(+1.40%)
Jun 04, 2018 25.96 26.40 25.96 26.38 94,174 +0.42(+1.62%)
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.