$0.20 0.00 (%) PWC Capital Inc - TSX

Jul. 30, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC.TO historical data

Date Open High Low Close Volume
7/31/20150.200.200.200.200
7/30/20150.200.200.200.202,750
7/29/20150.210.210.210.2112,500
7/28/20150.210.210.200.2027,153
7/27/20150.200.200.200.200
7/24/20150.240.240.200.2036,000
7/23/20150.220.220.200.2018,300
7/22/20150.220.220.220.22500
7/21/20150.220.220.220.220
7/20/20150.210.220.190.2262,950
7/17/20150.220.220.220.220
7/16/20150.230.250.220.2211,000
7/15/20150.230.230.210.2348,000
7/14/20150.230.230.230.23937
7/13/20150.270.270.230.2333,200
7/10/20150.250.250.240.2464,411
7/9/20150.260.260.260.261,100
7/8/20150.240.240.240.24977
7/7/20150.240.240.240.241,000
7/6/20150.260.260.230.236,100
7/3/20150.240.240.240.249,500
7/2/20150.240.240.240.246,625
6/30/20150.240.250.240.2555,062
6/29/20150.250.250.230.2347,000
6/26/20150.230.250.230.2515,500
6/25/20150.250.250.230.2337,038
6/24/20150.240.270.240.26310,913
6/23/20150.240.240.240.240
6/22/20150.230.230.230.230
6/19/20150.240.240.230.2319,241
6/18/20150.240.240.240.249,686
6/17/20150.250.250.240.2418,500
6/16/20150.250.260.250.26192,776
6/15/20150.250.280.240.2589,778
6/12/20150.250.270.240.2576,200
6/11/20150.240.260.240.2530,846
6/10/20150.240.260.240.2415,776
6/9/20150.280.290.270.2716,000
6/8/20150.250.290.250.27373,590
6/5/20150.210.210.210.210
6/4/20150.220.220.210.2133,000
6/3/20150.240.240.220.2277,200
6/2/20150.240.250.240.259,954
6/1/20150.240.240.240.245,000
5/29/20150.240.240.230.2312,000
5/28/20150.250.250.250.252,500
5/27/20150.260.260.260.260
5/26/20150.260.260.260.262,000
5/25/20150.250.270.230.2628,000
5/22/20150.230.240.230.233,773
5/21/20150.240.240.240.241,500
5/20/20150.250.250.250.2580,629
5/19/20150.240.260.240.25151,335
5/15/20150.210.210.210.2116,700
5/14/20150.210.210.210.216,500
5/13/20150.210.210.200.208,000
5/12/20150.200.200.200.2011,200
5/11/20150.220.220.220.220
5/8/20150.220.220.220.226,120
5/7/20150.210.230.190.2329,955
5/6/20150.220.220.200.20109,000
5/5/20150.210.220.200.22133,141
5/4/20150.220.220.210.2159,200
5/1/20150.220.220.210.2156,500
4/30/20150.220.220.220.222,606
4/29/20150.230.230.220.2227,510
4/28/20150.230.230.230.23114,500
4/27/20150.230.230.220.2319,686
4/24/20150.230.230.230.231,500
4/23/20150.230.230.230.232,516
4/22/20150.230.230.230.232,036
4/21/20150.250.250.250.2512,500
4/20/20150.250.250.220.2217,020
4/17/20150.230.250.220.2515,085
4/16/20150.230.230.210.2225,223
4/15/20150.230.230.230.23600
4/14/20150.240.240.240.243,078
4/13/20150.230.230.230.234,814
4/10/20150.240.240.240.242,776
4/9/20150.250.250.220.2430,253
4/8/20150.240.240.240.2445,448
4/7/20150.240.250.240.2539,696
4/6/20150.260.260.240.24148,052
4/2/20150.260.260.260.2614,903
4/1/20150.260.260.260.261,050
3/31/20150.260.260.260.2614,717
3/30/20150.260.260.260.264,202
3/27/20150.280.280.260.269,000
3/26/20150.260.260.260.261,064
3/25/20150.260.270.250.2743,367
3/24/20150.240.240.240.247,810
3/23/20150.240.240.240.241,495
3/20/20150.240.240.240.242,917
3/19/20150.240.240.240.249,542
3/18/20150.230.230.230.23340
3/17/20150.240.240.230.237,756
3/16/20150.240.240.240.249,084
3/13/20150.250.250.240.2418,280
3/12/20150.240.250.240.2419,308
3/11/20150.240.240.240.240
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!