$3.75 -0.06 (%) The Second Cup Ltd - TSX

Jul. 2, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
6/30/20153.693.803.693.802,300
6/29/20153.803.803.713.7122,780
6/26/20153.843.843.803.80706
6/25/20153.803.803.803.801,500
6/24/20153.803.803.803.801,700
6/23/20153.853.853.853.850
6/22/20153.853.853.853.851,439
6/19/20153.753.843.663.84904
6/18/20153.823.823.823.820
6/17/20153.853.853.773.8213,033
6/16/20153.803.803.803.8014,185
6/15/20153.803.803.803.801,000
6/12/20153.783.803.783.807,300
6/11/20153.803.803.803.802,300
6/10/20153.783.783.783.781,000
6/9/20153.753.903.753.8613,030
6/8/20153.803.803.803.804,070
6/5/20153.803.803.803.8031,200
6/4/20153.793.803.793.8027,400
6/3/20153.733.803.733.793,000
6/2/20153.753.803.703.801,200
6/1/20153.863.883.853.8511,070
5/29/20153.863.903.853.905,702
5/28/20153.933.933.903.9010,376
5/27/20153.943.953.943.951,600
5/26/20153.853.943.853.9432,800
5/25/20153.773.913.753.914,220
5/22/20153.863.863.803.801,565
5/21/20153.893.893.893.893,740
5/20/20153.903.903.893.8910,349
5/19/20153.883.903.883.894,010
5/15/20153.853.853.793.8016,390
5/14/20153.753.773.753.772,660
5/13/20153.793.793.703.7528,960
5/12/20153.803.803.803.800
5/11/20153.753.753.753.750
5/8/20153.733.753.703.755,280
5/7/20153.953.953.953.95125
5/6/20153.613.953.613.954,270
5/5/20153.723.783.703.704,700
5/4/20153.693.753.653.7571,710
5/1/20153.583.603.573.606,030
4/30/20153.623.623.533.532,075
4/29/20153.553.553.553.55196
4/28/20153.503.553.453.5510,750
4/27/20153.733.733.503.5041,500
4/24/20153.733.733.703.7333,015
4/23/20153.703.703.703.7010,482
4/22/20153.743.743.703.734,100
4/21/20153.703.703.703.70351
4/20/20153.703.753.703.7535,750
4/17/20153.753.753.653.65104,428
4/16/20153.703.723.703.723,400
4/15/20153.763.763.683.681,938
4/14/20153.823.823.733.79915
4/13/20153.883.883.703.883,649
4/10/20153.454.033.314.0349,855
4/9/20153.653.653.393.397,215
4/8/20153.803.803.703.70372,826
4/7/20153.753.903.753.8048,021
4/6/20153.753.753.753.75450
4/2/20153.753.753.753.750
4/1/20153.753.753.753.751,831
3/31/20153.803.803.783.80130,794
3/30/20153.853.903.753.7521,419
3/27/20153.903.903.853.851,168
3/26/20153.863.903.853.89800
3/25/20154.044.043.743.9021,220
3/24/20154.014.033.964.0025,642
3/23/20154.014.014.014.012,500
3/20/20154.104.104.014.013,820
3/19/20154.054.104.054.092,515
3/18/20154.054.054.014.014,715
3/17/20154.094.104.094.102,223
3/16/20154.064.094.054.091,057
3/13/20154.104.204.094.102,790
3/12/20154.044.044.044.040
3/11/20153.894.103.894.105,863
3/10/20154.014.013.693.859,227
3/9/20154.174.174.064.064,799
3/6/20154.104.124.104.112,901
3/5/20154.124.154.104.114,837
3/4/20154.304.304.104.102,210
3/3/20154.164.354.164.345,231
3/2/20154.274.404.214.212,918
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!