$2.10 -0.01 (%) The Second Cup Ltd - Toronto Stock Exchange

Jan. 23, 2017 | 03:37 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

SCU.TO historical data

Date Open High Low Close Volume
1/20/20172.112.112.112.11100
1/19/20172.122.122.102.101,300
1/18/20172.102.142.102.102,900
1/17/20172.102.152.062.157,327
1/16/20172.112.112.102.11400
1/13/20172.102.102.102.108,300
1/12/20172.112.112.102.102,300
1/11/20172.112.112.112.113,300
1/10/20172.102.152.072.155,653
1/9/20172.152.152.122.124,200
1/6/20172.152.152.142.141,660
1/5/20172.132.202.122.201,050
1/4/20172.142.142.102.1325,100
1/3/20172.152.162.152.153,907
12/30/20162.152.152.122.131,930
12/29/20162.142.152.142.143,402
12/28/20162.162.162.122.153,175
12/23/20162.172.172.122.147,414
12/22/20162.252.252.182.197,351
12/21/20162.302.302.252.254,900
12/20/20162.162.212.152.15506,100
12/19/20162.202.202.142.154,895
12/16/20162.242.242.182.1816,800
12/15/20162.272.302.242.2427,109
12/14/20162.252.252.232.236,121
12/13/20162.272.272.232.2711,500
12/12/20162.232.302.232.235,400
12/9/20162.262.302.212.308,925
12/8/20162.402.402.302.304,157
12/7/20162.422.422.222.2917,400
12/6/20162.442.442.362.3627,600
12/5/20162.312.682.312.3285,093
12/2/20162.282.282.282.280
12/1/20162.272.282.272.289,100
11/30/20162.292.302.262.2625,700
11/29/20162.272.362.262.328,066
11/28/20162.282.352.282.35546
11/25/20162.332.332.332.33275
11/24/20162.332.482.262.481,250
11/23/20162.442.442.362.368,400
11/22/20162.372.452.372.4122,315
11/21/20162.222.402.212.3618,405
11/18/20162.212.262.212.244,839
11/17/20162.152.332.152.338,803
11/16/20162.252.342.252.341,530
11/15/20162.172.342.162.348,092
11/14/20162.222.252.172.222,397
11/11/20162.222.262.222.224,650
11/10/20162.182.182.102.1027,910
11/9/20162.122.242.102.2415,870
11/8/20162.212.252.142.189,700
11/7/20162.222.252.162.168,075
11/4/20162.202.242.202.223,870
11/3/20162.302.302.222.248,328
11/2/20162.362.372.352.371,700
11/1/20162.362.362.362.36100
10/31/20162.272.382.272.385,100
10/28/20162.352.482.312.3111,582
10/27/20162.372.502.352.502,212
10/26/20162.362.372.352.353,825
10/25/20162.442.452.362.45700
10/24/20162.502.502.502.50450
10/21/20162.442.472.402.473,800
10/20/20162.502.552.502.552,746
10/19/20162.502.502.502.50100
10/18/20162.452.502.452.503,900
10/17/20162.362.412.362.402,200
10/14/20162.352.352.352.352,700
10/13/20162.302.352.302.331,400
10/12/20162.392.392.332.333,500
10/11/20162.462.462.372.384,130
10/7/20162.502.502.442.462,300
10/6/20162.512.512.462.463,225
10/5/20162.562.562.462.471,400
10/4/20162.502.572.422.568,303
10/3/20162.542.562.542.56900
9/30/20162.442.642.442.573,517
9/29/20162.402.652.402.5576,328
9/28/20162.492.492.442.475,900
9/27/20162.452.492.372.374,900
9/26/20162.492.492.452.453,870
9/23/20162.492.492.392.4341,515
9/22/20162.462.462.462.46150
9/21/20162.332.342.332.34286
9/20/20162.372.372.372.37100
9/19/20162.332.472.332.471,512
9/16/20162.352.352.292.3324,250
9/15/20162.312.332.312.33900
9/14/20162.322.322.312.31700
9/13/20162.672.672.422.473,300
9/12/20162.452.452.252.436,450
9/9/20162.462.462.452.45400
9/8/20162.552.682.492.495,830
9/7/20162.702.702.562.5630,390
9/6/20162.152.432.152.4316,322
9/2/20162.152.152.152.15700
9/1/20162.202.202.142.142,200
8/31/20162.202.202.142.151,900
8/30/20162.152.222.122.203,200
8/29/20162.222.222.102.126,000
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center