$4.21 -0.12 (%) The Second Cup Ltd - TSX

Feb. 27, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
2/27/20154.324.334.214.211,805
2/26/20154.174.334.154.3314,315
2/25/20154.234.244.204.2014,280
2/24/20154.314.394.254.252,445
2/23/20154.404.404.254.2513,715
2/20/20154.444.444.404.4017,876
2/19/20154.444.454.384.3811,634
2/18/20154.184.454.184.35112,117
2/17/20154.134.154.124.129,250
2/13/20154.204.204.114.1213,375
2/12/20154.144.154.124.122,443
2/11/20154.154.154.154.15563
2/10/20154.164.164.164.164,400
2/9/20154.134.154.124.128,100
2/6/20154.204.204.194.202,740
2/5/20154.204.254.194.2537,995
2/4/20154.154.204.154.206,997
2/3/20154.154.254.154.205,513
2/2/20154.114.164.114.166,720
1/30/20154.124.134.124.129,898
1/29/20154.174.174.114.165,075
1/28/20154.184.204.184.2012,130
1/27/20154.234.244.214.212,122
1/26/20154.414.414.254.309,185
1/23/20154.134.394.124.3286,400
1/22/20154.094.154.094.1511,558
1/21/20154.064.104.064.108,005
1/20/20154.064.094.054.0619,838
1/19/20153.984.103.984.063,941
1/16/20153.854.093.854.0350,761
1/15/20153.773.853.753.8518,951
1/14/20153.753.783.703.7810,100
1/13/20153.663.873.663.8613,710
1/12/20153.483.803.473.7126,892
1/9/20153.303.453.303.4519,535
1/8/20153.153.243.143.246,816
1/7/20153.193.203.193.20400
1/6/20153.143.143.143.14600
1/5/20153.053.163.053.11723,366
1/2/20153.073.073.023.03780
12/31/20143.033.033.023.0314,213
12/30/20143.033.033.013.017,720
12/29/20143.063.073.013.026,100
12/24/20143.053.053.053.056,500
12/23/20143.063.083.053.0545,315
12/22/20143.093.113.063.0610,365
12/19/20143.113.113.053.0526,413
12/18/20143.023.052.993.058,230
12/17/20143.103.252.903.0460,791
12/16/20143.233.313.233.255,895
12/15/20143.523.523.233.2313,190
12/12/20143.503.523.463.4715,330
12/11/20143.523.583.473.4817,685
12/10/20143.433.633.433.589,422
12/9/20143.563.643.303.4014,435
12/8/20143.324.263.313.5686,199
12/5/20143.093.443.093.4218,183
12/4/20143.043.103.043.0829,620
12/3/20143.003.042.973.0022,724
12/2/20143.003.002.963.0013,002
12/1/20143.003.002.952.955,100
11/28/20143.123.153.023.0315,715
11/27/20143.033.033.033.0338
11/26/20143.073.093.073.09720
11/25/20143.023.163.023.1611,067
11/24/20142.923.032.923.0167,426
11/21/20143.003.003.003.004,155
11/20/20143.033.032.983.005,202
11/19/201425.4025.4025.3925.4010,009
11/19/20143.083.103.003.0022,826
11/18/20143.053.053.053.056,100
11/17/20143.103.103.003.0120,193
11/14/20142.993.102.953.1018,706
11/13/20143.003.002.982.997,177
11/12/20142.993.002.942.963,095
11/11/20142.963.012.953.003,413
11/10/20142.903.042.903.024,447
11/7/20142.742.902.652.9020,380
11/6/20142.452.652.452.6231,986
11/5/20142.752.762.602.6227,180
11/4/20142.832.832.722.7826,725
11/3/20143.093.092.802.9021,092
10/31/20143.053.102.983.106,358
10/30/20143.053.053.003.055,360
10/29/20143.053.053.033.053,805
10/28/20143.153.153.023.069,447
10/27/20143.053.173.053.109,762
10/24/20143.153.153.013.052,170
10/23/20143.213.213.123.1215,030
10/22/20142.973.142.973.1410,786
10/21/20142.962.962.952.96800
10/20/20142.862.982.862.984,568
10/17/20142.922.962.772.8515,950
10/16/20142.982.982.862.923,575
10/15/20142.902.942.622.8812,034
10/14/20143.103.192.982.988,681
10/10/20143.113.113.103.102,744
10/9/20143.113.123.103.121,100
10/8/20143.233.233.093.136,990
10/7/20143.263.263.193.2311,504
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center