$0.09 -0.01 (%) PWC Capital Inc - Toronto Stock Exchange

Dec. 9, 2016 | 03:55 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
12/9/20160.100.100.080.09294,795
12/8/20160.120.120.090.1017,027
12/7/20160.120.120.090.1158,713
12/6/20160.110.120.100.1258,000
12/5/20160.100.100.100.101,820
12/2/20160.100.100.100.103,908
12/1/20160.090.090.090.090
11/30/20160.090.090.090.0914,391
11/29/20160.100.100.100.103,625
11/28/20160.090.110.090.10108,271
11/25/20160.090.090.090.0934,393
11/24/20160.090.090.090.093,285
11/23/20160.090.090.090.098,000
11/22/20160.090.090.090.0988,176
11/21/20160.100.100.080.0879,000
11/18/20160.100.100.100.1021,400
11/17/20160.100.110.100.10469,940
11/16/20160.110.110.090.0998,020
11/15/20160.110.110.110.112,200
11/14/20160.110.110.110.117,500
11/11/20160.120.130.120.1380,700
11/10/20160.130.130.120.125,940
11/9/20160.120.120.120.121,500
11/8/20160.130.130.120.123,927
11/7/20160.130.140.130.1313,000
11/4/20160.130.130.130.130
11/3/20160.130.130.130.133,070
11/2/20160.130.130.130.133,500
11/1/20160.130.130.130.131,200
10/31/20160.140.140.140.1410,000
10/28/20160.140.140.130.1328,000
10/27/20160.130.140.130.1326,600
10/26/20160.130.130.130.1313,000
10/25/20160.140.140.130.134,337
10/24/20160.130.130.130.135,500
10/21/20160.120.120.120.120
10/20/20160.120.120.120.123,500
10/19/20160.120.120.120.120
10/18/20160.120.120.120.120
10/17/20160.120.120.120.124,000
10/14/20160.120.120.120.120
10/13/20160.120.120.120.1220,000
10/12/20160.130.130.110.1130,000
10/11/20160.150.150.150.155
10/7/20160.130.150.130.1513,982
10/6/20160.150.150.150.151,600
10/5/20160.130.130.130.131,500
10/4/20160.140.140.120.1283,500
10/3/20160.140.140.140.144,454
9/30/20160.130.140.130.1418,870
9/29/20160.130.130.130.134,330
9/28/20160.140.140.140.141,000
9/27/20160.130.130.130.130
9/26/20160.140.140.130.1368,920
9/23/20160.150.150.150.150
9/22/20160.150.150.150.150
9/21/20160.140.150.140.1537,817
9/20/20160.160.160.140.146,500
9/19/20160.150.150.150.1519,000
9/16/20160.140.140.140.140
9/15/20160.150.150.140.1452,763
9/14/20160.170.170.140.15160,252
9/13/20160.200.210.170.18278,600
9/12/20160.210.230.210.2318,000
9/9/20160.210.210.200.21163,840
9/8/20160.230.230.230.235,200
9/7/20160.250.250.230.239,500
9/6/20160.210.210.210.210
9/2/20160.230.250.210.21117,070
9/1/20160.200.200.200.200
8/31/20160.200.200.200.200
8/30/20160.210.210.200.206,000
8/29/20160.210.210.210.2130,100
8/26/20160.230.230.230.230
8/25/20160.210.230.210.2353,314
8/24/20160.200.210.200.2112,917
8/23/20160.200.200.200.2044,500
8/22/20160.210.210.200.2029,500
8/19/20160.200.200.200.2010,875
8/18/20160.210.210.210.210
8/17/20160.200.210.200.2111,000
8/16/20160.200.200.200.2020,420
8/15/20160.200.200.200.2016,000
8/12/20160.200.200.200.202,000
8/11/20160.190.200.190.2014,588
8/10/20160.190.190.190.194,000
8/9/20160.180.180.180.180
8/8/20160.170.180.170.181,375
8/5/20160.180.180.180.180
8/4/20160.170.180.170.182,321
8/3/20160.190.190.190.190
8/2/20160.190.190.170.19137,221
7/29/20160.180.190.180.1985,688
7/28/20160.190.190.180.1815,000
7/27/20160.190.210.190.20160,500
7/26/20160.180.180.180.183,100
7/25/20160.180.180.180.185,000
7/22/20160.190.190.190.1929,500
7/21/20160.180.180.180.180
7/20/20160.180.180.180.1815,631
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center