U.S. Markets open in 8 hrs 39 mins

Stornoway Diamond Corporation (SWY.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
0.79+0.01 (+1.28%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.790.790.780.790.7974,300
Jun 22, 20170.780.790.780.780.78101,100
Jun 21, 20170.780.790.780.780.78119,500
Jun 20, 20170.800.800.780.780.78120,700
Jun 19, 20170.770.810.770.780.78449,600
Jun 16, 20170.810.810.730.780.78790,400
Jun 15, 20170.810.810.800.810.81110,200
Jun 14, 20170.800.810.800.800.80107,300
Jun 13, 20170.810.810.800.810.8163,100
Jun 12, 20170.810.820.800.800.8047,800
Jun 09, 20170.800.810.800.810.81169,600
Jun 08, 20170.810.820.800.820.82161,700
Jun 07, 20170.820.820.810.810.811,450,400
Jun 06, 20170.810.820.800.820.82214,600
Jun 05, 20170.800.810.800.810.81224,700
Jun 02, 20170.800.810.790.810.81764,600
Jun 01, 20170.810.820.800.820.82216,400
May 31, 20170.820.820.790.820.82769,400
May 30, 20170.810.810.800.800.80258,900
May 29, 20170.810.820.810.810.81193,700
May 26, 20170.810.820.800.800.80253,600
May 25, 20170.820.820.800.800.80348,100
May 24, 20170.820.830.810.810.81320,500
May 23, 20170.840.840.820.820.82414,200
May 19, 20170.810.850.810.840.84439,700
May 18, 20170.830.830.810.820.82333,200
May 17, 20170.820.830.820.830.83110,900
May 16, 20170.830.840.820.830.83164,800
May 15, 20170.830.830.820.830.8369,000
May 12, 20170.810.850.790.820.824,186,500
May 11, 20170.820.840.810.840.84462,200
May 10, 20170.840.840.810.830.83494,300
May 09, 20170.850.860.840.860.86731,700
May 08, 20170.830.850.830.840.84364,600
May 05, 20170.810.830.810.830.83275,700
May 04, 20170.810.820.810.810.81646,200
May 03, 20170.830.830.810.810.8194,100
May 02, 20170.820.820.810.810.8164,200
May 01, 20170.820.820.810.810.81212,300
Apr 28, 20170.800.820.800.820.82223,500
Apr 27, 20170.810.810.800.800.80598,600
Apr 26, 20170.810.830.800.820.82966,000
Apr 25, 20170.820.840.810.810.81324,500
Apr 24, 20170.820.830.810.820.82265,600
Apr 21, 20170.840.840.810.810.81668,900
Apr 20, 20170.810.840.810.830.835,208,700
Apr 19, 20170.810.820.800.820.82467,600
Apr 18, 20170.830.830.800.810.81737,500
Apr 17, 20170.830.830.810.830.83248,200
Apr 13, 20170.830.830.810.810.81506,400
Apr 12, 20170.840.840.820.820.82424,000
Apr 11, 20170.830.840.810.840.84631,700
Apr 10, 20170.830.840.820.830.83641,400
Apr 07, 20170.830.840.820.820.82310,600
Apr 06, 20170.840.840.830.830.83429,700
Apr 05, 20170.840.840.830.830.83621,500
Apr 04, 20170.840.840.830.830.83107,700
Apr 03, 20170.830.860.830.830.83235,100
Mar 31, 20170.850.850.830.840.84446,100
Mar 30, 20170.860.860.840.840.84337,800
Mar 29, 20170.890.890.850.860.86697,800
Mar 28, 20170.920.920.850.870.871,131,200
Mar 27, 20170.920.940.920.940.94356,800
Mar 24, 20170.920.950.920.940.94200,900
Mar 23, 20170.940.940.920.930.93167,800
Mar 22, 20170.980.980.920.940.94640,300
Mar 21, 20170.940.990.940.980.981,686,200
Mar 20, 20170.860.940.860.940.941,878,900
Mar 17, 20170.840.870.840.870.87558,900
Mar 16, 20170.840.840.830.830.83172,300
Mar 15, 20170.830.840.830.840.8491,000
Mar 14, 20170.840.840.820.820.82416,600
Mar 13, 20170.830.850.830.840.84147,900
Mar 10, 20170.840.840.830.830.83167,000
Mar 09, 20170.850.850.840.840.84399,100
Mar 08, 20170.880.880.850.860.86210,300
Mar 07, 20170.880.890.860.870.871,043,800
Mar 06, 20170.850.890.830.880.881,432,500
Mar 03, 20170.840.850.830.840.84487,600
Mar 02, 20170.880.880.850.850.85261,000
Mar 01, 20170.880.880.860.860.86566,100
Feb 28, 20170.840.870.840.870.87650,100
Feb 27, 20170.820.830.820.830.83449,600
Feb 24, 20170.830.840.820.820.82318,300
Feb 23, 20170.820.830.820.830.83345,700
Feb 22, 20170.840.840.820.840.84487,100
Feb 21, 20170.850.850.830.830.83461,400
Feb 17, 20170.850.850.830.830.83297,800
Feb 16, 20170.850.860.840.860.86367,500
Feb 15, 20170.840.850.830.850.85178,900
Feb 14, 20170.840.850.830.840.84282,500
Feb 13, 20170.850.850.840.850.85259,500
Feb 10, 20170.830.850.830.830.831,251,500
Feb 09, 20170.860.870.830.840.841,570,500
Feb 08, 20170.870.870.850.850.85764,900
Feb 07, 20170.890.890.850.890.891,278,100
Feb 06, 20170.890.900.880.900.90172,900
Feb 03, 20170.860.880.840.870.87685,500
Feb 02, 20170.850.860.840.860.86731,800
Feb 01, 20170.840.850.830.850.85370,600
*Close price adjusted for dividends and splits.
Loading more data...