$3.15 0.00 (%) The Second Cup Ltd - TSX

Sep. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
9/3/20153.153.153.153.150
9/2/20153.253.253.153.154,450
9/1/20153.163.163.153.163,501
8/31/20153.323.323.203.211,600
8/28/20153.203.203.153.153,000
8/27/20153.223.223.213.21500
8/26/20153.163.293.153.162,550
8/25/20153.323.323.253.258,200
8/24/20153.253.303.113.305,375
8/21/20153.333.333.333.338,971
8/20/20153.383.403.323.4010,800
8/19/20153.453.453.453.451,700
8/18/20153.513.513.503.501,391
8/17/20153.503.503.503.501,100
8/14/20153.553.623.553.6115,377
8/13/20153.503.603.453.557,400
8/12/20153.503.503.503.50100
8/11/20153.603.603.553.551,782
8/10/20153.523.803.523.649,200
8/7/20153.503.503.503.50850
8/6/20153.603.743.473.704,195
8/5/20153.563.563.423.474,009
8/4/20153.343.433.303.4120,964
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
  • Showing 1-100 of 1,260 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!