$13.74 -0.02 (%) Leisureworld Senior Care Corp - TSX

Dec. 19, 2014 | 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
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
11/3/201414.2214.2614.1014.1669,788
10/31/201414.2214.2214.1014.1790,930
10/30/201414.0014.1214.0014.1162,833
10/29/201414.0014.1613.8413.9155,838
10/28/201413.9514.0813.8614.0790,613
10/27/201413.8513.9713.8313.9072,033
10/24/201413.8813.9113.8213.8542,792
10/23/201413.7313.9013.6813.8573,801
10/22/201413.7813.8713.6013.6084,454
10/21/201413.6613.8313.6013.8066,738
10/20/201413.6013.6913.5413.60106,529
10/17/201413.5213.7213.3613.43117,990
10/16/201413.4813.4813.2813.3485,529
10/15/201413.5413.6113.2013.36202,196
10/14/201413.5013.5013.2913.4498,425
10/10/201413.6913.7913.2813.51134,357
10/9/201413.7513.8313.5113.6193,301
10/8/201413.4013.7313.3813.69318,214
10/7/201413.5113.5113.3113.3455,863
10/6/201413.5213.6313.4213.4376,192
10/3/201413.4213.6613.3713.5177,119
10/2/201413.3813.4113.2713.3659,270
10/1/201413.6313.6513.2813.2866,764
9/30/201413.3913.4813.3013.4181,305
9/29/201413.4013.4313.1513.2865,622
9/26/201413.2513.4013.1513.3950,222
9/25/201413.3813.4513.1613.2430,182
9/24/201413.4913.4913.1513.3362,783
9/23/201413.4713.5013.3613.3828,766
9/22/201413.6613.7913.4913.4953,658
9/19/201413.5513.7313.5513.6740,766
9/18/201413.6313.7213.5613.6057,533
9/17/201413.7413.7513.5713.6046,169
9/16/201413.6713.7513.6313.7586,267
9/15/201413.6313.7813.5713.6090,638
9/12/201413.8513.8513.6113.6959,156
9/11/201413.6913.6913.5713.6544,125
9/10/201413.7413.8013.6213.6736,100
9/9/201413.5613.7713.5513.6757,756
9/8/201413.7113.7713.5313.6260,644
9/5/201413.8213.8213.6913.7024,499
9/4/201413.8713.9213.7713.8039,781
9/3/201413.8413.9613.7513.7767,293
9/2/201413.7513.7713.6813.7530,198
8/29/201413.7013.7513.6113.70574,299
8/28/201413.6713.7613.6013.6554,586
8/27/201413.7013.7613.5913.6874,516
8/26/201413.6713.8013.6413.7353,563
8/25/201413.6213.7213.6113.7037,895
8/22/201413.5913.6413.5113.5930,188
8/21/201413.6413.6813.5313.5762,495
8/20/201413.7513.7513.3313.63112,247
8/19/201413.7113.7513.5013.69133,030
8/18/201413.5913.9413.5913.73206,145
8/15/201413.2913.5813.2913.54102,933
8/14/201413.3513.3513.1413.22175,382
8/13/201413.2013.4613.1813.32105,204
8/12/201413.0913.1813.0613.1846,481
8/11/201412.9513.1212.9213.0662,633
8/8/201412.8312.9312.8012.8932,136
8/7/201412.9412.9612.8212.8337,607
8/6/201412.7612.9712.7512.9330,590
8/5/201412.8212.8612.7112.7545,728
8/1/201412.8812.9612.7912.8437,421
7/31/201413.0013.0212.8512.8956,974
7/30/201413.0813.1012.9112.9959,753
  • Showing 1-100 of 1,199 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center