$0.18 +0.03 (%) PWC Capital Inc - Toronto Stock Exchange

Apr. 29, 2016 | 03:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC.TO historical data

Date Open High Low Close Volume
4/29/20160.170.180.170.1810,500
4/28/20160.160.160.160.164,500
4/27/20160.150.160.150.1630,926
4/26/20160.160.160.160.16460
4/25/20160.160.160.160.16700
4/22/20160.160.160.160.160
4/21/20160.160.160.160.1633,175
4/20/20160.170.170.170.171,500
4/19/20160.170.170.170.17500
4/18/20160.160.160.160.16189
4/15/20160.160.160.160.160
4/14/20160.160.160.160.166,000
4/13/20160.170.170.170.179,000
4/12/20160.160.160.160.169,200
4/11/20160.160.160.160.1642,068
4/8/20160.190.190.170.1765,200
4/7/20160.170.170.170.17200
4/6/20160.170.170.170.1713,713
4/5/20160.170.170.170.1713,153
4/4/20160.200.200.200.20900
4/1/20160.170.170.170.170
3/31/20160.170.170.170.174,363
3/30/20160.180.180.180.180
3/29/20160.170.180.170.1810,500
3/28/20160.170.170.170.172,500
3/24/20160.170.170.170.170
3/23/20160.170.170.170.170
3/22/20160.170.170.170.171,000
3/21/20160.170.170.170.175,000
3/18/20160.170.170.160.1759,990
3/17/20160.170.170.170.176,900
3/16/20160.180.180.180.18247
3/15/20160.180.180.180.1841,380
3/14/20160.190.200.190.2059,000
3/11/20160.210.210.200.2047,800
3/10/20160.190.230.190.21100,867
3/9/20160.170.170.170.17322
3/8/20160.170.170.170.171,668
3/7/20160.190.200.190.1957,500
3/4/20160.140.190.140.19116,872
3/3/20160.140.140.140.1437,444
3/2/20160.120.140.120.125,347
3/1/20160.120.120.120.125,000
2/29/20160.140.140.130.1321,947
2/26/20160.120.120.120.120
2/25/20160.120.120.120.12150
2/24/20160.120.120.120.121,500
2/23/20160.140.140.140.144,300
2/22/20160.130.130.130.130
2/19/20160.130.130.130.130
2/18/20160.130.130.130.134,048
2/17/20160.130.130.110.1260,250
2/16/20160.130.130.130.130
2/12/20160.130.130.130.130
2/11/20160.130.130.130.130
2/10/20160.130.130.130.13500
2/9/20160.140.140.140.140
2/8/20160.140.140.140.140
2/5/20160.130.140.130.1423,500
2/4/20160.140.140.140.140
2/3/20160.140.140.140.144,000
2/2/20160.130.130.130.130
2/1/20160.130.130.130.1323,500
1/29/20160.150.150.150.150
1/28/20160.150.150.150.1510
1/27/20160.150.150.150.151,972
1/26/20160.130.130.130.130
1/25/20160.130.130.130.135,898
1/22/20160.140.140.140.140
1/21/20160.140.140.140.1424,000
1/20/20160.140.140.140.140
1/19/20160.140.140.140.1416,803
1/18/20160.130.140.130.1496,205
1/15/20160.130.130.130.130
1/14/20160.130.130.130.130
1/13/20160.130.130.130.135,000
1/12/20160.130.130.130.133,508
1/11/20160.130.130.130.134,157
1/8/20160.150.150.150.1515,000
1/7/20160.170.170.150.1550,000
1/6/20160.170.170.170.170
1/5/20160.170.170.170.1737,000
1/4/20160.130.150.130.156,000
12/31/20150.160.170.160.1760,000
12/30/20150.140.160.140.1625,000
12/29/20150.150.150.150.1512,000
12/24/20150.130.130.130.13850
12/23/20150.120.120.120.1217,080
12/22/20150.130.130.120.1216,300
12/21/20150.130.130.130.1390,500
12/18/20150.130.130.120.1217,000
12/17/20150.130.130.130.1360,000
12/16/20150.130.130.130.133,344
12/15/20150.130.140.130.1411,267
12/14/20150.140.140.140.140
12/11/20150.140.140.130.14161,628
12/10/20150.140.140.130.1491,636
12/9/20150.140.150.140.140
12/8/20150.150.150.150.1510,234
12/7/20150.150.150.150.1523,163
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center