$3.05 0.00 (%) The Second Cup Ltd - TSX

Dec. 24, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
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
10/6/20143.363.363.223.244,529
10/3/20143.283.313.263.264,200
10/2/20143.353.353.193.1919,000
10/1/20143.293.353.293.353,650
9/30/20143.353.363.313.313,092
9/29/20143.463.463.363.401,976
9/26/20143.473.473.473.470
9/25/20143.313.493.283.4714,133
9/24/20143.313.383.253.388,000
9/23/20143.263.263.263.260
9/22/20143.303.323.283.2812,715
9/19/20143.343.343.303.331,701
9/18/20143.353.353.343.343,050
9/17/20143.363.363.313.3419,220
9/16/20143.493.493.393.407,029
9/15/20143.483.503.463.4914,342
9/12/20143.403.463.403.456,646
9/11/20143.393.403.393.402,000
9/10/20143.403.403.393.396,554
9/9/20143.413.433.393.398,275
9/8/20143.423.423.393.3912,016
9/5/20143.463.463.413.414,520
9/4/20143.433.453.423.437,300
9/3/20143.463.463.423.427,500
9/2/20143.503.503.423.4213,911
8/29/20143.483.503.473.4911,555
8/28/20143.463.463.453.453,935
8/27/20143.403.503.403.4912,790
8/26/20143.383.503.383.4119,927
8/25/20143.433.433.383.384,473
8/22/20143.373.473.343.434,186
8/21/20143.313.393.313.385,340
8/20/20143.253.383.253.3814,520
8/19/20143.293.293.253.2515,071
8/18/20143.263.293.253.2913,484
8/15/20143.313.343.303.301,635
8/14/20143.283.423.253.3016,430
8/13/20143.313.313.253.259,325
8/12/20143.203.303.203.2311,489
8/11/20143.283.283.183.2011,754
8/8/20143.193.413.153.2923,914
8/7/20143.413.433.103.3084,641
8/6/20143.703.703.503.5072,155
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center