$14.71 0.00 (%) Leisureworld Senior Care Corp - TSX

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LW.TO historical data

Date Open High Low Close Volume
3/27/201514.6014.7514.5314.7142,278
3/26/201514.8914.8914.6414.7146,508
3/25/201514.8715.0014.7714.7870,386
3/24/201514.7514.9914.7514.8270,424
3/23/201514.6814.8314.6814.6957,565
3/20/201514.7514.7914.6314.6962,467
3/19/201514.6714.7914.6314.7453,254
3/18/201514.5314.7414.4514.6057,863
3/17/201514.6214.6214.4514.5180,160
3/16/201514.4714.6014.2114.60153,153
3/13/201514.5614.6914.4714.4896,627
3/12/201514.7314.7314.5514.5665,979
3/11/201514.6414.7314.4814.6084,162
3/10/201514.7414.8614.6314.6482,397
3/9/201514.9114.9114.5314.73108,825
3/6/201515.1715.1714.7414.8583,908
3/5/201515.0115.2514.9715.12104,086
3/4/201514.9715.0314.7914.98102,568
3/3/201514.9615.0114.7314.8760,842
3/2/201514.9215.1014.9114.97105,505
2/27/201514.8014.9114.6514.9097,579
2/26/201514.7614.8114.4214.79105,252
2/25/201514.7514.8514.6814.8052,472
2/24/201514.7514.7914.6714.7165,444
2/23/201514.7014.8114.4914.6858,113
2/20/201514.7714.8114.6614.7047,310
2/19/201514.5614.7814.5614.7044,888
2/18/201514.5514.6314.4514.5989,573
2/17/201514.4914.5914.4514.5478,576
2/13/201514.4314.5214.3514.49150,925
2/12/201514.5514.5514.3514.4663,496
2/11/201514.5614.5914.3714.5268,258
2/10/201514.4514.5614.3714.5266,187
2/9/201514.6114.6214.3514.4551,326
2/6/201514.6314.8514.5114.6532,064
2/5/201514.6014.9514.5414.67147,002
2/4/201514.3914.6914.3514.6365,818
2/3/201514.4114.5414.3614.3861,020
2/2/201514.5314.5314.3414.4255,070
1/30/201514.3914.5214.3214.3790,858
1/29/201514.3514.4014.2214.3661,028
1/28/201514.5514.6214.3114.37204,347
1/27/201514.6714.6714.3414.58197,244
1/26/201514.8515.0014.8314.8688,879
1/23/201514.7414.9314.6614.7877,850
1/22/201514.6814.9414.6814.79112,412
1/21/201514.6514.7714.6014.63122,656
1/20/201514.6714.7514.5714.63118,727
1/19/201514.7914.7914.5114.6852,660
1/16/201514.6214.8014.5014.71137,084
1/15/201514.3614.7614.3514.6199,502
1/14/201514.3114.4414.2814.4050,618
1/13/201514.4015.1014.2714.30392,881
1/12/201514.4514.4514.3914.42165,681
1/9/201514.2514.4414.2314.4265,122
1/8/201514.2914.3014.0814.25116,907
1/7/201514.0014.3414.0014.1082,529
1/6/201514.2114.2413.7913.91236,395
1/5/201514.0614.1813.9314.1867,187
1/2/201514.0114.0613.9614.0228,834
12/31/201414.2414.2413.8913.9961,224
12/30/201414.1614.3014.1314.22131,142
12/29/201413.9314.1613.8714.1563,725
12/24/201413.8013.9013.7513.9054,066
12/23/201413.8013.8313.7513.7862,070
12/22/201413.7013.9313.5913.71111,562
12/19/201413.8313.8713.7413.7426,507
12/18/201413.5613.9813.5613.76177,405
12/17/201413.4813.6713.4813.54120,399
12/16/201413.4513.6313.3813.5046,462
12/15/201413.7513.7513.5013.5171,666
12/12/201413.8213.8713.7013.8144,112
12/11/201413.6513.9513.6513.8767,932
12/10/201413.6513.7513.4513.5388,378
12/9/201413.5113.6613.3813.5544,526
12/8/201413.7213.7513.5513.6451,039
12/5/201413.6413.7313.6313.7239,651
12/4/201413.6813.7313.5713.6761,166
12/3/201413.8413.8513.6213.75101,662
12/2/201413.8513.8613.7313.8170,377
12/1/201413.9814.0013.8013.8588,774
11/28/201414.0014.0213.9213.9539,304
11/27/201413.9814.0113.9214.0073,023
11/26/201414.0414.0413.9714.0064,446
11/25/201414.0214.1114.0014.01198,485
11/24/201414.1014.1114.0114.0340,425
11/21/201414.0914.1614.0214.1143,544
11/20/201414.0014.1113.9114.09174,000
11/19/201414.1214.1214.0014.0291,253
11/18/201414.0114.2514.0014.11142,822
11/17/201414.0214.0813.8914.02169,889
11/14/201414.1214.1913.9414.00137,062
11/13/201413.9814.3913.9714.28273,266
11/12/201414.0014.0113.7613.95145,975
11/11/201413.9913.9913.8213.8229,107
11/10/201414.0014.0413.8813.9187,674
11/7/201413.9914.0413.7013.75105,148
11/6/201414.1514.2013.9613.9660,294
11/5/201414.1814.1914.0014.1928,858
11/4/201414.0814.2013.8514.1551,378
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center