$3.40 0.00 (%) The Second Cup Ltd - TSX

Jul. 31, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
7/31/20153.393.403.333.407,800
7/30/20153.213.403.213.4024,672
7/29/20153.303.313.303.315,400
7/28/20153.253.303.253.254,077
7/27/20153.423.423.303.3069,700
7/24/20153.403.403.403.40800
7/23/20153.413.413.403.401,250
7/22/20153.573.573.573.570
7/21/20153.523.603.523.576,300
7/20/20153.313.353.303.352,571
7/17/20153.503.503.253.2823,060
7/16/20153.463.643.463.536,040
7/15/20153.503.543.503.54900
7/14/20153.583.583.543.5424,775
7/13/20153.653.653.603.601,750
7/10/20153.753.753.753.750
7/9/20153.753.753.753.75100
7/8/20153.803.803.753.80101,000
7/7/20153.803.803.803.8019,670
7/6/20153.803.833.803.83640
7/3/20153.793.803.793.801,867
7/2/20153.723.753.723.75620
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
  • Showing 1-100 of 1,261 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!