The Second Cup Ltd $4.16

up +0.04


29/7/2014 12:24 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
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
4/29/20144.854.854.854.85520
4/28/20144.944.954.874.8814,620
4/25/20144.884.884.884.889,172
4/24/20144.914.914.904.90858
4/23/20144.864.994.844.994,186
4/22/20144.974.974.944.945,797
4/21/20144.934.934.934.93600
4/17/20144.864.934.824.938,578
4/16/20144.854.854.854.85581
4/15/20144.884.934.824.8815,191
4/14/20144.904.904.904.908,789
4/11/20144.864.904.864.908,330
4/10/20144.955.004.864.865,064
4/9/20144.975.004.975.002,445
4/8/20144.994.994.954.951,800
4/7/20144.954.954.954.95660
4/4/20144.934.954.934.94365
4/3/20144.874.904.874.903,537
4/2/20144.914.914.864.873,287
4/1/20145.005.004.904.924,765
3/31/20145.125.124.994.991,485
3/28/20144.955.084.954.997,770
3/27/20144.894.894.894.891,000
3/26/20144.904.984.894.8913,457
3/25/20144.824.904.824.908,733
3/24/20144.794.894.744.748,823
3/21/20144.794.844.794.848,105
3/20/20144.764.794.754.79950
3/19/20144.764.764.764.76675
3/18/20144.744.814.744.813,290
3/17/20144.854.854.794.803,708
3/14/20144.774.844.734.814,072
3/13/20144.774.854.774.816,092
3/12/20144.814.924.764.812,333
3/11/20145.025.084.774.7715,967
3/10/20144.755.104.755.0239,562
3/7/20144.884.884.804.805,757
Trading Center