$0.22 0.00 (%) PWC Capital Inc - TSX

Dec. 19, 2014 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC.TO historical data

Date Open High Low Close Volume
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
10/6/20140.450.450.450.451,561
10/3/20140.420.430.420.438,133
10/2/20140.450.450.410.4242,071
10/1/20140.450.450.450.45100
9/30/20140.490.490.440.4837,025
9/29/20140.500.500.500.502,197
9/26/20140.500.500.500.506,803
9/25/20140.500.550.500.5511,185
9/24/20140.520.520.520.52632
9/23/20140.490.500.480.506,949
9/22/20140.540.540.500.502,864
9/19/20140.550.600.510.561,541,100
9/18/20140.550.600.510.5164,588
9/17/20140.500.550.500.55187,462
9/16/20140.550.550.470.5088,071
9/15/20140.520.530.520.5228,250
9/12/20140.530.550.530.558,340
9/11/20140.620.620.510.513,052
9/10/20140.600.610.550.554,532
9/9/20140.620.620.620.6210,181
9/8/20140.600.630.600.6317,620
9/5/20140.620.620.530.5713,377
9/4/20140.550.600.550.605,549
9/3/20140.590.590.540.5911,645
9/2/20140.600.600.550.556,026
8/29/20140.590.600.550.5910,440
8/28/20140.590.600.540.5419,805
8/27/20140.620.620.590.597,332
8/26/20140.620.620.620.6228,996
8/25/20140.610.610.610.616,202
8/22/20140.610.650.610.657,351
8/21/20140.610.610.610.611,633
8/20/20140.610.610.590.6139,461
8/19/20140.590.610.590.615,611
8/18/20140.610.610.610.61100
8/15/20140.600.600.600.601,579
8/14/20140.600.600.600.6012,033
8/13/20140.610.610.610.617,056
8/12/20140.610.640.610.6119,934
8/11/20140.610.610.610.610
8/8/20140.630.650.630.6511,111
8/7/20140.600.610.600.6114,421
8/6/20140.590.640.590.6417,707
8/5/20140.590.590.590.593,200
8/1/20140.550.550.520.5312,586
7/31/20140.600.600.590.596,301
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center