$2.28 0.00 (%) The Second Cup Ltd - Toronto Stock Exchange

Dec. 1, 2016 | 03:06 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
12/2/20162.282.282.282.280
12/1/20162.272.282.272.289,100
11/30/20162.292.302.262.2625,700
11/29/20162.272.362.262.328,066
11/28/20162.282.352.282.35546
11/25/20162.332.332.332.33275
11/24/20162.332.482.262.481,250
11/23/20162.442.442.362.368,400
11/22/20162.372.452.372.4122,315
11/21/20162.222.402.212.3618,405
11/18/20162.212.262.212.244,839
11/17/20162.152.332.152.338,803
11/16/20162.252.342.252.341,530
11/15/20162.172.342.162.348,092
11/14/20162.222.252.172.222,397
11/11/20162.222.262.222.224,650
11/10/20162.182.182.102.1027,910
11/9/20162.122.242.102.2415,870
11/8/20162.212.252.142.189,700
11/7/20162.222.252.162.168,075
11/4/20162.202.242.202.223,870
11/3/20162.302.302.222.248,328
11/2/20162.362.372.352.371,700
11/1/20162.362.362.362.36100
10/31/20162.272.382.272.385,100
10/28/20162.352.482.312.3111,582
10/27/20162.372.502.352.502,212
10/26/20162.362.372.352.353,825
10/25/20162.442.452.362.45700
10/24/20162.502.502.502.50450
10/21/20162.442.472.402.473,800
10/20/20162.502.552.502.552,746
10/19/20162.502.502.502.50100
10/18/20162.452.502.452.503,900
10/17/20162.362.412.362.402,200
10/14/20162.352.352.352.352,700
10/13/20162.302.352.302.331,400
10/12/20162.392.392.332.333,500
10/11/20162.462.462.372.384,130
10/7/20162.502.502.442.462,300
10/6/20162.512.512.462.463,225
10/5/20162.562.562.462.471,400
10/4/20162.502.572.422.568,303
10/3/20162.542.562.542.56900
9/30/20162.442.642.442.573,517
9/29/20162.402.652.402.5576,328
9/28/20162.492.492.442.475,900
9/27/20162.452.492.372.374,900
9/26/20162.492.492.452.453,870
9/23/20162.492.492.392.4341,515
9/22/20162.462.462.462.46150
9/21/20162.332.342.332.34286
9/20/20162.372.372.372.37100
9/19/20162.332.472.332.471,512
9/16/20162.352.352.292.3324,250
9/15/20162.312.332.312.33900
9/14/20162.322.322.312.31700
9/13/20162.672.672.422.473,300
9/12/20162.452.452.252.436,450
9/9/20162.462.462.452.45400
9/8/20162.552.682.492.495,830
9/7/20162.702.702.562.5630,390
9/6/20162.152.432.152.4316,322
9/2/20162.152.152.152.15700
9/1/20162.202.202.142.142,200
8/31/20162.202.202.142.151,900
8/30/20162.152.222.122.203,200
8/29/20162.222.222.102.126,000
8/26/20162.202.202.122.145,883
8/25/20162.102.192.102.176,200
8/24/20162.232.252.012.0531,179
8/23/20162.342.342.222.305,212
8/22/20162.372.372.212.3426,760
8/19/20162.412.412.372.372,700
8/18/20162.442.442.442.440
8/17/20162.382.442.382.447,613
8/16/20162.452.452.352.395,225
8/15/20162.452.452.422.451,845
8/12/20162.412.412.392.393,000
8/11/20162.422.422.352.403,460
8/10/20162.422.422.422.42400
8/9/20162.492.552.402.403,420
8/8/20162.482.492.482.481,000
8/5/20162.632.642.482.485,850
8/4/20162.622.622.452.5541,790
8/3/20162.742.742.662.7012,485
8/2/20162.672.762.672.743,600
7/29/20162.762.762.762.760
7/28/20162.772.782.762.761,700
7/27/20162.672.832.642.8322,000
7/26/20162.682.752.682.7526,550
7/25/20162.702.822.702.829,247
7/22/20162.652.652.632.637,210
7/21/20162.622.642.562.647,900
7/20/20162.642.642.642.6430
7/19/20162.512.642.512.6420,253
7/18/20162.512.512.492.5026,500
7/15/20162.552.562.552.556,795
7/14/20162.672.672.482.5625,000
7/13/20162.602.602.562.604,996
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center