$0.25 0.00 (%) PWC Capital Inc - TSX

Feb. 27, 2015 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC.TO historical data

Date Open High Low Close Volume
2/27/20150.260.260.250.256,646
2/26/20150.250.250.250.2519,980
2/25/20150.250.250.250.253,071
2/24/20150.250.250.250.25449
2/23/20150.260.270.250.25100,535
2/20/20150.260.260.260.260
2/19/20150.260.260.250.2621,299
2/18/20150.240.250.230.25100,200
2/17/20150.270.270.240.2426,370
2/13/20150.240.270.240.2739,064
2/12/20150.260.280.230.24117,262
2/11/20150.250.280.240.2544,315
2/10/20150.260.280.240.2446,535
2/9/20150.280.290.280.2913,000
2/6/20150.230.230.230.230
2/5/20150.260.260.230.2342,897
2/4/20150.270.270.240.2663,469
2/3/20150.270.270.270.272,222
2/2/20150.290.290.260.2714,550
1/30/20150.260.290.250.2929,318
1/29/20150.270.270.260.2611,185
1/28/20150.270.290.260.2914,710
1/27/20150.270.280.270.287,241
1/26/20150.270.270.270.277,985
1/23/20150.280.280.280.282,031
1/22/20150.300.300.300.3058,359
1/21/20150.290.290.270.275,197
1/20/20150.270.280.270.289,896
1/19/20150.290.290.270.2712,067
1/16/20150.280.280.260.2618,620
1/15/20150.280.280.280.283,906
1/14/20150.280.280.280.289,195
1/13/20150.280.280.280.283,300
1/12/20150.300.300.300.305,689
1/9/20150.300.340.300.3021,733
1/8/20150.310.310.300.309,062
1/7/20150.330.340.310.3129,255
1/6/20150.320.360.320.3429,633
1/5/20150.350.390.330.337,110
1/2/20150.400.400.400.400
12/31/20140.400.400.400.40500
12/30/20140.340.400.340.4035,387
12/29/20140.340.340.320.3410,900
12/24/20140.250.320.250.326,960
12/23/20140.250.260.240.2486,567
12/22/20140.220.310.220.2394,200
12/19/20140.230.230.220.2291,500
12/18/20140.220.230.220.22271,804
12/17/20140.220.230.210.2130,785
12/16/20140.250.250.240.2432,643
12/15/20140.290.290.230.2473,580
12/12/20140.260.260.250.2546,071
12/11/20140.280.280.260.2619,759
12/10/20140.300.300.260.26141,921
12/9/20140.340.340.280.2815,129
12/8/20140.310.310.310.313,825
12/5/20140.340.340.270.2898,470
12/4/20140.360.360.350.3519,260
12/3/20140.390.390.340.34123,847
12/2/20140.410.410.390.4011,461
12/1/20140.430.430.260.2618,070
11/28/20140.430.430.430.43500
11/27/20140.410.430.410.4326,484
11/26/20140.430.450.430.4556,000
11/25/20140.450.450.430.4327,624
11/24/20140.430.450.430.4519,013
11/21/20140.450.450.430.4537,586
11/20/20140.450.450.440.4477,234
11/19/201473.6073.6673.2973.432,682
11/19/20140.440.440.440.449,980
11/18/20140.420.450.420.4532,466
11/17/20140.400.430.400.435,436
11/14/20140.420.450.420.459,804
11/13/20140.420.420.420.423,070
11/12/20140.400.400.400.4078,956
11/11/20140.400.400.400.4010,273
11/10/20140.400.400.400.4021,651
11/7/20140.420.420.380.4024,284
11/6/20140.400.400.400.400
11/5/20140.400.430.400.4328,500
11/4/20140.360.360.360.3612,479
11/3/20140.380.380.360.3730,652
10/31/20140.380.380.380.38757
10/30/20140.360.360.360.361,270
10/29/20140.380.380.360.3614,045
10/28/20140.370.370.340.3636,336
10/27/20140.360.370.360.3723,455
10/24/20140.340.340.310.3357,364
10/23/20140.360.360.290.3126,749
10/22/20140.360.360.360.365,000
10/21/20140.400.420.350.35326,593
10/20/20140.400.400.360.37147,948
10/17/20140.400.400.400.4010,258
10/16/20140.440.460.390.3995,445
10/15/20140.430.430.410.42161,551
10/14/20140.390.430.380.4131,810
10/10/20140.360.430.350.36196,895
10/9/20140.440.440.390.399,923
10/8/20140.390.420.390.4243,225
10/7/20140.400.440.390.39211,682
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center