SCL.TO - Shawcor Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202011.8612.0211.8011.9811.9831,566
Jan 21, 202011.8211.8911.7011.8711.87105,100
Jan 20, 202011.6811.8611.6111.8211.8254,800
Jan 17, 202011.8411.8411.6511.6811.68129,500
Jan 16, 202011.7511.7511.6011.7111.7183,100
Jan 15, 202011.8311.9011.7011.7211.7272,800
Jan 14, 202011.9011.9811.8011.8511.8598,600
Jan 13, 202012.0012.0111.7711.8511.85107,800
Jan 10, 202012.0312.0811.9512.0012.0078,000
Jan 09, 202012.0212.0411.8712.0212.02161,000
Jan 08, 202012.2512.2511.9612.0212.02108,800
Jan 07, 202012.3512.4711.8812.2512.25437,100
Jan 06, 202012.9713.0012.3412.4312.43281,800
Jan 03, 202012.9113.2312.9112.9612.96126,700
Jan 02, 202012.6012.9512.4612.8412.84256,700
Dec 31, 201912.6712.6912.5112.5312.5338,300
Dec 30, 201912.6012.9212.6012.7212.72112,500
Dec 27, 201913.0213.0412.5212.5512.55114,200
Dec 24, 201912.7812.9212.7812.8612.8647,400
Dec 23, 201912.5112.8112.4212.7812.78146,800
Dec 20, 201912.5812.6512.3212.5112.51369,800
Dec 19, 201912.7812.8812.5512.6212.62151,900
Dec 18, 201912.8812.9212.7112.7512.75164,300
Dec 17, 201912.5312.9012.5312.8612.86221,500
Dec 16, 201912.2812.6212.2812.5412.54166,000
Dec 13, 201912.2612.5212.2312.3012.30228,700
Dec 12, 201912.0912.5312.0912.2612.26268,700
Dec 11, 201912.4012.4012.0912.1212.12162,000
Dec 10, 201912.6512.6512.3612.3812.38102,300
Dec 09, 201912.6612.8512.5612.6612.6672,600
Dec 06, 201912.4812.7012.4812.6912.6981,900
Dec 05, 201912.3612.5112.3212.4512.4566,200
Dec 04, 201912.3912.4312.2912.3612.36180,900
Dec 03, 201912.4512.6212.1912.3512.35179,100
Dec 02, 201912.8212.9612.4612.5312.53201,200
Nov 29, 201912.8512.8912.7012.8612.86221,000
Nov 28, 201912.6012.9412.6012.8912.8984,800
Nov 27, 201912.4512.5912.4012.5812.58127,400
Nov 26, 201912.4212.5112.3412.4112.41139,400
Nov 25, 201912.4312.5212.3112.4312.43173,200
Nov 22, 201912.3212.5512.2912.4912.49155,300
Nov 21, 201912.1712.3512.1612.3312.3387,100
Nov 21, 20190.15 Dividend
Nov 20, 201912.1912.4512.0312.3112.16221,900
Nov 19, 201912.1012.3112.0212.2612.11266,600
Nov 18, 201912.1312.2812.0412.1311.98360,900
Nov 15, 201912.0512.1511.9212.1011.95457,900
Nov 14, 201911.7412.2011.6012.0511.90690,900
Nov 13, 201913.3313.3511.7211.8511.71548,400
Nov 12, 201913.6513.6513.2013.2113.05103,100
Nov 11, 201914.0414.0413.5213.6813.51120,000
Nov 08, 201913.9413.9413.6913.7913.6285,100
Nov 07, 201914.0014.0913.8113.9613.79202,700
Nov 06, 201914.0614.0713.7314.0013.83116,300
Nov 05, 201914.0114.1713.8813.9213.7585,400
Nov 04, 201913.4114.0313.4013.9613.79149,200
Nov 01, 201913.3113.4713.2713.2813.12107,000
Oct 31, 201913.3913.3913.2413.2613.10176,600
Oct 30, 201913.5613.6813.3013.4313.27116,600
Oct 29, 201913.5713.6413.4213.5313.37157,700
Oct 28, 201913.5613.8313.4813.5913.42113,600
Oct 25, 201913.4613.6713.4513.5213.3684,700
Oct 24, 201913.5113.6113.4213.5013.3494,700
Oct 23, 201913.6513.7113.4713.5413.38122,700
Oct 22, 201913.8513.9413.5413.7513.5898,200
Oct 21, 201913.8213.8213.5413.7313.56126,900
Oct 18, 201913.9714.1213.7413.8013.63152,600
Oct 17, 201914.1114.2413.9213.9813.8159,200
Oct 16, 201914.2714.3714.0814.0813.9173,700
Oct 15, 201914.1414.4614.1414.2714.1059,200
Oct 11, 201914.2614.4114.2214.2214.0586,000
Oct 10, 201914.1214.3214.0914.1513.9879,200
Oct 09, 201914.2314.3114.0914.1013.93107,600
Oct 08, 201914.3614.4614.0314.1413.97181,300
Oct 07, 201914.3314.7614.2714.4014.22105,200
Oct 04, 201914.8314.8814.3414.3914.2175,400
Oct 03, 201914.9414.9414.6614.7914.6160,300
Oct 02, 201914.8915.0314.5114.8214.6488,400
Oct 01, 201915.3015.4414.8314.9814.80124,100
Sep 30, 201915.4015.4615.0115.2615.07124,800
Sep 27, 201915.8515.9315.3615.4715.28115,300
Sep 26, 201915.7116.0415.6415.9015.71137,500
Sep 25, 201915.9516.0015.6015.7415.55101,700
Sep 24, 201916.2716.4015.9916.0715.8797,100
Sep 23, 201916.1816.4116.1016.3016.1045,600
Sep 20, 201916.3216.3516.0216.2616.06133,600
Sep 19, 201916.5116.5816.2616.3016.1049,700
Sep 18, 201916.6716.7316.4116.4716.27113,300
Sep 17, 201916.7816.9816.5116.8116.6175,300
Sep 16, 201916.8517.3216.6416.7716.57338,600
Sep 13, 201916.3716.5016.2316.4016.2070,500
Sep 12, 201916.3516.5216.2116.3516.1580,500
Sep 11, 201916.8216.8616.3216.4516.25126,300
Sep 10, 201916.5516.9616.5516.7916.59131,000
Sep 09, 201916.3516.7116.3516.5916.3992,500
Sep 06, 201916.6816.8516.2216.3516.15178,500
Sep 05, 201916.3617.0316.3616.8716.6693,200
Sep 04, 201916.2816.6116.2816.3516.1554,600
Sep 03, 201916.4816.4816.1116.1915.99100,000
Aug 30, 201916.6116.8216.4416.6516.4554,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...