The Second Cup Ltd $3.28

down -0.05


Sep. 22, 2014 03:28 PM  |  TSX : SCU.TO  
Industries : Leisure / Specialty Eateries
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
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
8/5/20143.703.753.563.75185,190
8/1/20144.194.194.184.181,500
7/31/20144.204.294.174.293,788
7/30/20144.204.234.204.23610
7/29/20144.164.164.164.16454
7/28/20144.134.184.124.124,912
7/25/20144.234.234.134.133,904
7/24/20144.224.274.224.274,645
7/23/20144.144.204.124.204,620
7/22/20144.184.184.124.158,500
7/21/20144.154.154.124.126,235
7/18/20144.194.204.154.153,102
7/17/20144.194.194.104.1810,115
7/16/20144.154.214.154.1812,175
7/15/20144.184.254.184.252,450
7/14/20144.154.244.134.203,872
7/11/20144.304.304.304.300
7/10/20144.264.304.244.301,235
7/9/20144.124.244.124.241,890
7/8/20144.304.304.114.1219,569
7/7/20144.244.264.214.265,275
7/4/20144.384.384.214.2111,712
7/3/20144.354.354.284.281,500
7/2/20144.354.404.304.3010,067
6/30/20144.304.314.304.311,085
6/27/20144.374.494.274.273,986
6/26/20144.254.254.244.253,320
6/25/20144.314.344.254.2516,800
6/24/20144.434.434.434.43250
6/23/20144.464.464.424.424,735
6/20/20144.404.464.374.384,250
6/19/20144.454.504.364.3710,325
6/18/20144.424.454.424.45365
6/17/20144.454.504.404.508,261
6/16/20144.464.464.464.46640
6/13/20144.504.504.504.50100
6/12/20144.514.584.474.503,777
6/11/20144.504.554.504.551,364
6/10/20144.554.554.554.551,090
6/9/20144.514.514.504.502,266
6/6/20144.574.574.554.551,045
6/5/20144.554.554.514.513,213
6/4/20144.534.584.504.522,000
6/3/20144.594.604.574.584,289
6/2/20144.444.504.444.50600
5/30/20144.434.444.434.44794
5/29/20144.634.634.394.438,249
5/28/20144.554.554.444.553,973
5/27/20144.434.604.404.552,700
5/26/20144.484.494.304.496,248
5/23/20144.254.324.254.323,100
5/22/20144.364.364.304.30566
5/21/20144.324.334.304.331,924
5/20/20144.284.354.284.344,913
5/16/20144.314.314.254.275,549
5/15/20144.384.404.314.3114,863
5/14/20144.314.394.314.3115,044
5/13/20144.444.444.314.3513,509
5/12/20144.644.674.454.4522,791
5/9/20144.754.754.444.6356,867
5/8/20144.995.004.854.8512,487
5/7/20144.975.004.954.9515,895
5/6/20144.964.964.964.96175
5/5/20144.864.954.854.9514,198
5/2/20144.904.904.904.901,000
5/1/20144.854.944.854.862,137
4/30/20144.864.954.864.955,050
Trading Center