$2.82 -0.01 (%) The Second Cup Ltd - Toronto Stock Exchange

Apr. 29, 2016 | 01:40 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
4/29/20162.952.952.812.8210,625
4/28/20162.862.862.832.8316,300
4/27/20162.862.862.852.852,800
4/26/20162.902.902.852.852,600
4/25/20162.892.892.892.890
4/22/20163.053.052.892.891,000
4/21/20162.983.052.983.05800
4/20/20163.003.003.003.00200
4/19/20163.003.003.003.002,000
4/18/20163.003.003.003.002,844
4/15/20163.003.003.003.00100
4/14/20163.003.002.863.004,598
4/13/20163.033.033.003.013,800
4/12/20162.873.032.853.032,100
4/11/20162.822.962.822.96600
4/8/20163.043.082.812.991,545
4/7/20163.013.013.013.01430
4/6/20163.003.103.003.10600
4/5/20163.103.103.003.001,300
4/4/20163.153.153.013.041,825
4/1/20163.173.173.173.170
3/31/20163.173.173.173.1720
3/30/20163.173.173.173.1780
3/29/20163.173.173.173.170
3/28/20163.153.203.153.1714,440
3/24/20163.193.193.193.190
3/23/20163.193.193.193.190
3/22/20163.183.193.183.191,148
3/21/20163.093.203.093.192,815
3/18/20163.093.093.093.091,100
3/17/20163.073.093.063.091,500
3/16/20163.053.053.053.05700
3/15/20163.053.053.053.05420
3/14/20163.053.053.053.050
3/11/20163.053.103.053.055,700
3/10/20163.073.073.053.0510,941
3/9/20163.103.103.053.0610,070
3/8/20163.073.203.053.132,250
3/7/20163.093.093.063.06340
3/4/20163.113.153.053.153,218
3/3/20163.163.163.003.1014,500
3/2/20163.313.313.153.154,860
3/1/20163.503.503.363.405,350
2/29/20163.063.563.063.5011,099
2/26/20163.053.073.033.0613,191
2/25/20163.013.013.003.00600
2/24/20163.023.043.013.04700
2/23/20162.983.052.983.0211,152
2/22/20162.602.852.602.8511,920
2/19/20162.552.562.552.559,400
2/18/20162.582.612.562.561,500
2/17/20162.682.752.582.582,870
2/16/20162.582.582.552.564,075
2/12/20162.572.572.572.57200
2/11/20162.712.782.602.785,700
2/10/20162.802.802.702.755,350
2/9/20162.812.812.812.810
2/8/20162.562.812.562.814,750
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center