$2.65 -0.01 (%) The Second Cup Ltd - Toronto Stock Exchange

Jun. 24, 2016 | 03:27 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
6/24/20162.752.752.652.653,960
6/23/20162.622.662.622.664,961
6/22/20162.652.652.652.65700
6/21/20162.652.742.652.652,300
6/20/20162.722.722.652.6511,005
6/17/20162.652.692.652.692,900
6/16/20162.702.702.652.662,940
6/15/20162.762.762.712.713,000
6/14/20162.752.792.732.79800
6/13/20162.842.842.842.84100
6/10/20162.772.772.752.753,900
6/9/20162.782.802.752.751,700
6/8/20162.792.872.782.782,050
6/7/20162.732.852.722.854,575
6/6/20162.662.882.662.712,090
6/3/20162.882.882.882.880
6/2/20162.952.952.852.882,155
6/1/20162.902.902.852.851,060
5/31/20162.832.952.832.955,909
5/30/20162.832.832.832.831,000
5/27/20162.852.852.852.8514,400
5/26/20162.852.852.852.85314
5/25/20162.852.852.852.85200
5/24/20162.842.852.832.851,156
5/20/20162.842.842.842.840
5/19/20162.842.942.822.841,500
5/18/20162.852.852.852.850
5/17/20162.862.862.852.8514,200
5/16/20162.852.862.852.851,600
5/13/20162.892.982.852.855,900
5/12/20162.862.862.852.851,600
5/11/20162.852.892.852.891,036
5/10/20162.852.852.852.85575
5/9/20162.862.862.832.83800
5/6/20162.972.972.852.854,825
5/5/20162.852.852.842.857,100
5/4/20162.942.952.942.95500
5/3/20162.832.942.832.94500
5/2/20162.852.852.822.8210,000
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center