$2.43 -0.03 (%) The Second Cup Ltd - Toronto Stock Exchange

Sep. 23, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCU.TO historical data

Date Open High Low Close Volume
9/23/20162.492.492.392.4341,515
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
7/12/20162.622.622.602.60500
7/11/20162.602.602.602.60855
7/8/20162.562.672.562.606,394
7/7/20162.592.602.582.602,900
7/6/20162.602.602.602.601,000
7/5/20162.612.642.602.6412,850
7/4/20162.612.612.612.615
6/30/20162.612.612.612.610
6/29/20162.752.752.612.61541
6/28/20162.732.782.662.66960
6/27/20162.652.652.652.653,900
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center