$2.60 -0.02 (%) The Second Cup Ltd - TSX

Feb. 5, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
2/5/20162.612.782.602.602,943
2/4/20162.592.622.592.623,450
2/3/20162.802.802.662.661,140
2/2/20162.842.842.652.652,600
2/1/20162.862.862.862.86175
1/29/20162.762.862.742.852,850
1/28/20162.712.732.712.73700
1/27/20162.722.722.582.622,322
1/26/20162.602.602.602.601,062
1/25/20162.552.622.552.622,652
1/22/20162.552.652.552.567,281
1/21/20162.552.562.552.551,900
1/20/20162.512.542.512.5414,200
1/19/20162.632.632.512.5513,477
1/18/20162.632.632.632.630
1/15/20162.732.742.632.63844
1/14/20162.772.782.772.782,400
1/13/20162.672.832.672.834,100
1/12/20162.832.832.702.702,300
1/11/20162.703.002.702.822,300
1/8/20163.023.022.892.902,265
1/7/20163.183.203.053.053,609
1/6/20163.103.283.103.284,150
1/5/20163.073.253.073.254,805
1/4/20163.403.403.203.202,400
12/31/20153.493.493.493.490
12/30/20153.493.493.493.490
12/29/20153.213.502.923.498,000
12/24/20152.912.912.912.912,170
12/23/20153.013.012.872.9315,400
12/22/20153.323.332.982.9823,850
12/21/20153.123.213.123.209,144
12/18/20152.702.952.652.9528,510
12/17/20152.702.702.702.70325
12/16/20152.752.752.732.751,930
12/15/20152.752.752.752.750
12/14/20152.752.752.752.7525,290
12/11/20152.752.752.752.751,300
12/10/20152.752.752.752.752,000
12/9/20152.752.752.752.750
12/8/20152.842.842.752.751,450
12/7/20152.822.822.752.8214,725
12/4/20152.802.802.802.800
12/3/20152.802.802.802.800
12/2/20152.802.842.772.842,745
12/1/20152.802.812.802.80234,700
11/30/20152.822.902.822.908,600
11/27/20152.852.902.802.802,970
11/26/20152.802.802.802.80400
11/25/20152.902.902.902.902,000
11/24/20152.822.912.802.914,730
11/23/20152.802.802.802.800
11/20/20152.922.952.802.8011,425
11/19/20152.832.832.822.821,740
11/18/20152.822.822.822.82200
11/17/20152.822.822.822.82100
11/16/20152.902.912.902.911,900
11/13/20152.802.902.762.909,540
11/12/20152.812.812.802.802,136
11/11/20152.802.852.802.854,000
11/10/20152.822.822.822.82500
11/9/20152.802.812.802.811,836
11/6/20152.782.782.752.782,400
11/5/20152.752.802.752.7777,000
11/4/20152.942.942.752.752,800
11/3/20152.662.842.662.757,562
11/2/20152.552.602.552.5520,400
10/30/20152.562.652.552.6551,100
10/29/20152.552.552.552.551,612
10/28/20152.552.552.552.554,400
10/27/20152.552.562.552.5515,591
10/26/20152.562.562.552.55158,075
10/23/20152.582.582.552.563,090
10/22/20152.542.602.542.5525,571
10/21/20152.522.552.522.550
10/20/20152.552.552.552.550
10/19/20152.572.572.482.527,000
10/16/20152.812.812.552.55103,909
10/15/20152.832.832.792.791,250
10/14/20153.073.072.922.92561
10/13/20153.003.003.003.000
10/9/20152.593.002.593.0019,750
10/8/20152.612.622.612.623,530
10/7/20152.602.802.602.621,700
10/6/20152.462.552.462.5517,200
10/5/20152.452.452.352.458,390
10/2/20152.452.452.452.450
10/1/20152.522.552.442.4522,000
9/30/20152.602.732.572.621,900
9/29/20152.812.822.712.7121,700
9/28/20152.772.802.772.806,000
9/25/20152.992.992.992.995,500
9/24/20152.912.912.912.910
9/23/20153.003.003.003.000
9/22/20153.013.023.003.006,646
9/21/20153.003.123.003.121,911
9/18/20153.053.053.053.05815
9/17/20153.123.123.123.12100
9/16/20153.123.123.123.12100
9/15/20153.003.003.003.00340
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center