SCU.TO - The Second Cup Ltd

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20172.212.262.212.262.261,000
Nov 16, 20172.152.202.142.202.203,000
Nov 15, 20172.052.082.052.052.0563,200
Nov 14, 20172.092.092.092.092.09-
Nov 13, 20172.152.152.092.092.09141,800
Nov 10, 20172.262.262.102.172.1742,200
Nov 09, 20172.222.232.192.232.2335,900
Nov 08, 20172.262.312.252.252.2518,300
Nov 07, 20172.312.322.282.292.2913,800
Nov 06, 20172.432.452.302.312.314,600
Nov 03, 20172.382.382.252.382.3877,800
Nov 02, 20172.322.332.252.252.2541,500
Nov 01, 20172.352.382.302.352.3555,200
Oct 31, 20172.332.442.332.442.442,000
Oct 30, 20172.312.342.302.312.3113,200
Oct 27, 20172.422.422.302.302.30900
Oct 26, 20172.262.392.252.302.3015,000
Oct 25, 20172.352.352.272.272.2713,700
Oct 24, 20172.442.452.352.352.3524,500
Oct 23, 20172.452.452.442.442.441,200
Oct 20, 20172.522.522.442.442.443,700
Oct 19, 20172.582.582.502.502.504,200
Oct 18, 20172.582.582.582.582.58-
Oct 17, 20172.552.582.492.582.586,500
Oct 16, 20172.582.582.582.582.58-
Oct 13, 20172.402.582.402.582.589,000
Oct 12, 20172.372.372.372.372.37700
Oct 11, 20172.422.422.372.372.372,900
Oct 10, 20172.442.452.432.432.435,000
Oct 06, 20172.422.422.412.412.411,700
Oct 05, 20172.422.422.422.422.42300
Oct 04, 20172.522.532.502.502.5036,800
Oct 03, 20172.552.552.552.552.55200
Oct 02, 20172.602.602.602.602.602,000
Sep 29, 20172.632.642.602.602.6026,700
Sep 28, 20172.652.662.652.652.6520,300
Sep 27, 20172.712.712.702.702.7019,400
Sep 26, 20172.712.752.702.752.752,600
Sep 25, 20172.752.772.752.752.757,300
Sep 22, 20172.752.752.752.752.75-
Sep 21, 20172.822.822.752.752.7512,400
Sep 20, 20172.942.952.892.892.8914,300
Sep 19, 20172.852.972.852.972.975,400
Sep 18, 20172.912.912.862.862.863,800
Sep 15, 20172.862.872.852.872.873,600
Sep 14, 20172.992.992.852.852.851,700
Sep 13, 20172.992.992.992.992.99-
Sep 12, 20172.992.992.992.992.99-
Sep 11, 20172.992.992.852.992.997,000
Sep 08, 20172.993.092.803.063.0613,000
Sep 07, 20172.993.132.993.133.131,600
Sep 06, 20173.053.153.013.113.114,300
Sep 05, 20173.143.143.143.143.14800
Sep 01, 20173.143.153.093.143.145,400
Aug 31, 20173.013.013.003.003.001,300
Aug 30, 20173.203.203.003.003.0013,600
Aug 29, 20172.873.232.873.193.1921,500
Aug 28, 20173.063.062.812.862.86109,100
Aug 25, 20173.303.302.713.003.0061,200
Aug 24, 20173.443.493.303.303.3070,900
Aug 23, 20172.943.452.943.253.25114,400
Aug 22, 20172.602.952.602.952.9520,500
Aug 21, 20172.352.572.352.572.5720,200
Aug 18, 20172.552.552.352.352.3527,900
Aug 17, 20172.552.552.552.552.553,800
Aug 16, 20172.552.552.552.552.5511,800
Aug 15, 20172.552.572.552.572.576,100
Aug 14, 20172.562.562.552.552.5518,000
Aug 11, 20172.552.602.552.602.6036,600
Aug 10, 20172.622.632.552.602.6039,100
Aug 09, 20172.892.912.602.652.6528,900
Aug 08, 20172.993.212.552.712.7173,400
Aug 04, 20172.382.722.352.722.72103,400
Aug 03, 20172.152.402.152.352.3521,300
Aug 02, 20172.002.301.992.152.15177,700
Aug 01, 20171.702.051.602.052.05253,400
Jul 31, 20171.701.701.531.531.531,300
Jul 28, 20171.531.701.531.701.704,700
Jul 27, 20171.521.521.521.521.52200
Jul 26, 20171.581.581.581.581.58-
Jul 25, 20171.591.591.581.581.583,200
Jul 24, 20171.691.691.481.551.555,700
Jul 21, 20171.711.711.711.711.713,000
Jul 20, 20171.731.731.701.701.706,900
Jul 19, 20171.711.711.711.711.71-
Jul 18, 20171.711.711.711.711.71-
Jul 17, 20171.711.711.711.711.711,800
Jul 14, 20171.651.651.651.651.65100
Jul 13, 20171.691.691.631.631.633,000
Jul 12, 20171.651.651.651.651.65-
Jul 11, 20171.621.661.621.651.65800
Jul 10, 20171.721.721.651.691.693,400
Jul 07, 20171.631.731.631.731.731,100
Jul 06, 20171.651.651.631.631.631,100
Jul 05, 20171.711.731.701.701.702,700
Jul 04, 20171.701.731.691.731.731,700
Jun 30, 20171.661.661.591.621.624,200
Jun 29, 20171.581.601.581.601.604,400
Jun 28, 20171.641.641.641.641.64-
Jun 27, 20171.641.731.641.641.64600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...