$0.14 0.00 (%) PWC Capital Inc - TSX

Feb. 5, 2016 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PWC.TO historical data

Date Open High Low Close Volume
2/5/20160.130.140.130.1423,500
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
12/4/20150.150.150.150.150
12/3/20150.150.150.150.150
12/2/20150.160.160.150.1575,600
12/1/20150.160.160.160.167,000
11/30/20150.170.170.160.1656,045
11/27/20150.150.150.150.15600
11/26/20150.150.150.150.1523,517
11/25/20150.150.160.150.1625,777
11/24/20150.150.150.150.155,996
11/23/20150.150.150.150.1511,889
11/20/20150.160.160.150.1545,122
11/19/20150.160.160.150.1516,618
11/18/20150.140.160.140.1626,400
11/17/20150.160.160.160.160
11/16/20150.200.200.150.16156,100
11/13/20150.190.190.170.173,000
11/12/20150.200.200.200.200
11/11/20150.200.200.200.20273
11/10/20150.170.200.170.2027,465
11/9/20150.170.200.170.1726,429
11/6/20150.180.180.180.180
11/5/20150.180.180.160.18509,564
11/4/20150.180.180.180.184,209
11/3/20150.180.180.180.1810,000
11/2/20150.180.200.180.20212,000
10/30/20150.200.200.200.20128,308
10/29/20150.180.180.170.1712,000
10/28/20150.170.170.170.1715,916
10/27/20150.170.170.170.1734,500
10/26/20150.140.140.140.140
10/23/20150.140.140.140.144,200
10/22/20150.160.160.150.1512,571
10/21/20150.160.180.150.170
10/20/20150.150.150.130.1336,050
10/19/20150.150.150.150.1517,982
10/16/20150.160.160.160.168,000
10/15/20150.150.170.150.1756,680
10/14/20150.140.140.140.140
10/13/20150.140.140.140.140
10/9/20150.140.140.140.140
10/8/20150.140.140.140.140
10/7/20150.140.140.140.140
10/6/20150.140.140.140.141,222
10/5/20150.150.150.140.1512,034
10/2/20150.150.150.150.1533,500
10/1/20150.150.150.150.1520,000
9/30/20150.150.150.150.152,500
9/29/20150.150.150.150.150
9/28/20150.170.180.150.15107,250
9/25/20150.150.150.150.152,500
9/24/20150.170.170.130.1749,215
9/23/20150.160.160.160.1621,000
9/22/20150.150.150.130.1389,300
9/21/20150.150.150.150.155,000
9/18/20150.150.150.150.150
9/17/20150.160.160.150.1568,000
9/16/20150.160.160.160.160
9/15/20150.160.160.160.160
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center