Toronto - Delayed Quote CAD

TWC Enterprises Limited (TWC.TO)

17.50 -0.02 (-0.11%)
At close: April 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.50 17.50 17.50 17.50 17.50 100
Apr 24, 2024 17.52 17.52 17.52 17.52 17.52 -
Apr 23, 2024 17.52 17.52 17.52 17.52 17.52 100
Apr 22, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 19, 2024 17.70 17.70 16.95 16.95 16.95 2,000
Apr 18, 2024 17.84 17.84 17.84 17.84 17.84 -
Apr 17, 2024 17.74 17.88 17.74 17.84 17.84 400
Apr 16, 2024 17.60 17.60 17.60 17.60 17.60 100
Apr 15, 2024 17.60 17.60 17.60 17.60 17.60 -
Apr 12, 2024 17.60 17.60 17.60 17.60 17.60 2,000
Apr 11, 2024 17.75 17.82 17.52 17.52 17.52 1,000
Apr 10, 2024 17.87 17.87 17.86 17.86 17.86 500
Apr 9, 2024 17.76 17.94 17.76 17.86 17.86 2,100
Apr 8, 2024 17.65 17.74 17.65 17.74 17.74 1,300
Apr 5, 2024 17.40 17.40 17.40 17.40 17.40 200
Apr 4, 2024 17.15 17.20 17.15 17.20 17.20 1,600
Apr 3, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 2, 2024 17.00 17.00 16.95 16.95 16.95 2,000
Apr 1, 2024 16.93 16.95 16.93 16.94 16.94 13,900
Mar 28, 2024 16.67 16.67 16.67 16.67 16.67 100
Mar 27, 2024 16.94 16.95 16.94 16.94 16.94 1,200
Mar 26, 2024 16.70 16.70 16.67 16.67 16.67 800
Mar 25, 2024 16.80 16.80 16.80 16.80 16.80 -
Mar 22, 2024 16.80 16.80 16.80 16.80 16.80 -
Mar 21, 2024 16.81 16.81 16.80 16.80 16.80 1,900
Mar 20, 2024 16.77 16.80 16.77 16.80 16.80 2,700
Mar 19, 2024 16.70 17.00 16.70 17.00 17.00 3,500
Mar 18, 2024 16.71 16.71 16.70 16.70 16.70 300
Mar 15, 2024 16.90 16.90 16.90 16.90 16.90 -
Mar 14, 2024 0.08 Dividend
Mar 14, 2024 16.90 16.90 16.90 16.90 16.90 -
Mar 13, 2024 16.99 16.99 16.90 16.90 16.82 1,400
Mar 12, 2024 16.90 16.90 16.90 16.90 16.82 100
Mar 11, 2024 16.75 16.75 16.75 16.75 16.68 -
Mar 8, 2024 16.75 16.75 16.75 16.75 16.68 -
Mar 7, 2024 16.75 16.75 16.75 16.75 16.68 300
Mar 6, 2024 16.89 16.89 16.80 16.80 16.73 300
Mar 5, 2024 16.90 16.90 16.90 16.90 16.82 100
Mar 4, 2024 16.76 16.76 16.75 16.75 16.68 300
Mar 1, 2024 16.83 16.83 16.83 16.83 16.76 -
Feb 29, 2024 16.83 16.83 16.83 16.83 16.76 -
Feb 28, 2024 16.77 16.83 16.77 16.83 16.76 200
Feb 27, 2024 16.75 16.75 16.75 16.75 16.68 100
Feb 26, 2024 16.80 16.80 16.80 16.80 16.73 1,000
Feb 23, 2024 16.85 16.85 16.85 16.85 16.78 -
Feb 22, 2024 16.85 16.85 16.85 16.85 16.78 300
Feb 21, 2024 16.75 16.75 16.75 16.75 16.68 100
Feb 20, 2024 16.80 16.80 16.75 16.75 16.68 1,000
Feb 16, 2024 16.85 16.85 16.85 16.85 16.78 -
Feb 15, 2024 16.85 16.85 16.85 16.85 16.78 -
Feb 14, 2024 16.85 16.85 16.85 16.85 16.78 -
Feb 13, 2024 16.85 16.85 16.85 16.85 16.78 100
Feb 12, 2024 16.75 16.75 16.75 16.75 16.68 -
Feb 9, 2024 16.75 16.75 16.75 16.75 16.68 200
Feb 8, 2024 16.81 16.81 16.81 16.81 16.74 100
Feb 7, 2024 16.75 16.75 16.75 16.75 16.68 -
Feb 6, 2024 17.00 17.00 16.75 16.75 16.68 5,800
Feb 5, 2024 17.01 17.01 17.00 17.01 16.93 4,300
Feb 2, 2024 17.23 17.39 16.96 17.39 17.31 2,000
Feb 1, 2024 17.19 17.22 17.19 17.22 17.14 400
Jan 31, 2024 17.16 17.16 17.16 17.16 17.08 100
Jan 30, 2024 17.15 17.15 17.15 17.15 17.07 100
Jan 29, 2024 16.66 17.10 16.66 17.10 17.02 600
Jan 26, 2024 16.96 16.96 16.95 16.95 16.87 700
Jan 25, 2024 16.95 17.00 16.95 17.00 16.92 400
Jan 24, 2024 17.13 17.13 17.13 17.13 17.05 -
Jan 23, 2024 17.13 17.13 17.13 17.13 17.05 -
Jan 22, 2024 17.18 17.18 17.13 17.13 17.05 1,100
Jan 19, 2024 17.18 17.18 17.18 17.18 17.10 -
Jan 18, 2024 17.18 17.18 17.18 17.18 17.10 -
Jan 17, 2024 17.30 17.30 17.18 17.18 17.10 1,000
Jan 16, 2024 17.12 17.12 17.12 17.12 17.04 300
Jan 15, 2024 17.11 17.31 17.11 17.11 17.03 300
Jan 12, 2024 17.05 17.05 17.05 17.05 16.97 1,100
Jan 11, 2024 16.98 16.98 16.98 16.98 16.90 -
Jan 10, 2024 16.93 16.98 16.93 16.98 16.90 600
Jan 9, 2024 16.93 16.93 16.93 16.93 16.85 100
Jan 8, 2024 16.99 16.99 16.81 16.94 16.86 700
Jan 5, 2024 16.69 16.69 16.69 16.69 16.62 100
Jan 4, 2024 16.74 16.74 16.74 16.74 16.67 100
Jan 3, 2024 16.74 16.74 16.74 16.74 16.67 100
Jan 2, 2024 16.40 16.40 16.40 16.40 16.33 600
Dec 29, 2023 16.45 16.45 16.45 16.45 16.38 1,500
Dec 28, 2023 16.52 16.52 16.52 16.52 16.45 100
Dec 27, 2023 16.51 16.51 16.50 16.50 16.43 2,100
Dec 22, 2023 16.55 16.55 16.50 16.50 16.43 1,700
Dec 21, 2023 16.51 16.51 16.50 16.50 16.43 700
Dec 20, 2023 16.50 16.50 16.50 16.50 16.43 100
Dec 19, 2023 16.49 16.49 16.49 16.49 16.42 1,300
Dec 18, 2023 16.51 16.51 16.49 16.49 16.42 800
Dec 15, 2023 16.50 16.50 16.49 16.49 16.42 700
Dec 14, 2023 16.75 16.75 16.55 16.55 16.48 700
Dec 13, 2023 17.90 17.90 16.53 16.53 16.46 2,200
Dec 12, 2023 16.50 16.50 16.50 16.50 16.43 56,500
Dec 11, 2023 16.60 16.60 16.49 16.49 16.42 11,200
Dec 8, 2023 16.60 16.60 16.60 16.60 16.53 -
Dec 7, 2023 16.60 16.60 16.60 16.60 16.53 3,100
Dec 6, 2023 16.65 16.75 16.60 16.60 16.53 3,200
Dec 5, 2023 16.87 16.87 16.65 16.65 16.58 2,900
Dec 4, 2023 17.01 17.01 16.95 16.95 16.87 700
Dec 1, 2023 16.45 16.75 16.45 16.75 16.68 1,400
Nov 30, 2023 16.45 16.45 16.45 16.45 16.38 -
Nov 29, 2023 0.05 Dividend
Nov 29, 2023 16.45 16.45 16.45 16.45 16.38 -
Nov 28, 2023 16.75 16.75 16.45 16.45 16.33 1,100
Nov 27, 2023 16.75 16.75 16.75 16.75 16.62 800
Nov 24, 2023 16.75 16.75 16.75 16.75 16.62 800
Nov 23, 2023 16.75 16.75 16.75 16.75 16.62 -
Nov 22, 2023 16.75 16.75 16.75 16.75 16.62 1,600
Nov 21, 2023 16.75 16.75 16.75 16.75 16.62 300
Nov 20, 2023 16.75 16.75 16.75 16.75 16.62 100
Nov 17, 2023 16.50 16.50 16.50 16.50 16.38 -
Nov 16, 2023 16.50 16.50 16.50 16.50 16.38 1,500
Nov 15, 2023 17.01 17.01 17.01 17.01 16.88 -
Nov 14, 2023 16.80 17.01 16.80 17.01 16.88 700
Nov 13, 2023 16.30 16.30 16.30 16.30 16.18 -
Nov 10, 2023 16.30 16.30 16.30 16.30 16.18 -
Nov 9, 2023 16.30 16.30 16.30 16.30 16.18 300
Nov 8, 2023 16.30 16.30 16.30 16.30 16.18 -
Nov 7, 2023 16.30 16.30 16.30 16.30 16.18 300
Nov 6, 2023 16.60 16.60 16.60 16.60 16.48 -
Nov 3, 2023 16.72 16.72 16.60 16.60 16.48 1,000
Nov 2, 2023 16.70 16.70 16.70 16.70 16.58 1,200
Nov 1, 2023 16.59 16.59 16.59 16.59 16.47 -
Oct 31, 2023 16.59 16.59 16.59 16.59 16.47 -
Oct 30, 2023 16.71 16.71 16.59 16.59 16.47 200
Oct 27, 2023 16.87 16.87 16.87 16.87 16.74 100
Oct 26, 2023 16.90 16.90 16.90 16.90 16.77 100
Oct 25, 2023 16.80 16.80 16.80 16.80 16.67 -
Oct 24, 2023 16.80 16.80 16.80 16.80 16.67 -
Oct 23, 2023 16.80 16.80 16.80 16.80 16.67 -
Oct 20, 2023 16.80 16.80 16.80 16.80 16.67 1,400
Oct 19, 2023 17.00 17.00 17.00 17.00 16.87 -
Oct 18, 2023 17.00 17.00 17.00 17.00 16.87 -
Oct 17, 2023 16.63 17.00 16.63 17.00 16.87 1,100
Oct 16, 2023 16.75 16.75 16.75 16.75 16.62 100
Oct 13, 2023 16.75 16.75 16.75 16.75 16.62 700
Oct 12, 2023 16.75 16.75 16.75 16.75 16.62 100
Oct 11, 2023 16.50 16.50 16.50 16.50 16.38 100
Oct 10, 2023 16.25 16.26 16.25 16.26 16.14 200
Oct 6, 2023 15.50 15.50 15.49 15.50 15.38 4,000
Oct 5, 2023 15.74 15.75 15.49 15.50 15.38 8,900
Oct 4, 2023 15.88 15.88 14.97 15.49 15.37 400
Oct 3, 2023 16.77 16.77 16.14 16.14 16.02 1,600
Oct 2, 2023 17.07 17.07 17.07 17.07 16.94 100
Sep 29, 2023 17.35 17.35 17.35 17.35 17.22 300
Sep 28, 2023 17.47 17.47 17.47 17.47 17.34 -
Sep 27, 2023 17.49 17.49 17.47 17.47 17.34 500
Sep 26, 2023 17.49 17.49 17.35 17.35 17.22 2,100
Sep 25, 2023 17.49 17.49 17.49 17.49 17.36 800
Sep 22, 2023 17.65 17.65 17.65 17.65 17.52 -
Sep 21, 2023 17.65 17.65 17.65 17.65 17.52 -
Sep 20, 2023 17.65 17.65 17.65 17.65 17.52 200
Sep 19, 2023 17.75 17.75 17.75 17.75 17.62 -
Sep 18, 2023 17.75 17.75 17.75 17.75 17.62 -
Sep 15, 2023 17.75 17.75 17.75 17.75 17.62 400
Sep 14, 2023 17.99 17.99 17.99 17.99 17.86 -
Sep 13, 2023 17.78 17.99 17.78 17.99 17.86 1,300
Sep 12, 2023 17.50 17.50 17.50 17.50 17.37 900
Sep 11, 2023 17.98 17.98 17.98 17.98 17.85 200
Sep 8, 2023 17.50 17.61 17.50 17.61 17.48 300
Sep 7, 2023 17.84 17.84 17.84 17.84 17.71 300
Sep 6, 2023 17.50 17.84 17.50 17.84 17.71 600
Sep 5, 2023 17.47 17.47 17.47 17.47 17.34 -
Sep 1, 2023 17.47 17.47 17.47 17.47 17.34 -
Aug 31, 2023 17.47 17.47 17.47 17.47 17.34 -
Aug 30, 2023 0.05 Dividend
Aug 30, 2023 17.47 17.47 17.47 17.47 17.34 300
Aug 29, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 28, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 25, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 24, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 23, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 22, 2023 17.85 17.85 17.85 17.85 17.67 700
Aug 21, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 18, 2023 17.85 17.85 17.85 17.85 17.67 300
Aug 17, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 16, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 15, 2023 17.85 17.85 17.85 17.85 17.67 -
Aug 14, 2023 17.87 17.87 17.85 17.85 17.67 27,000
Aug 11, 2023 17.85 17.85 17.85 17.85 17.67 200
Aug 10, 2023 17.50 17.50 17.50 17.50 17.32 -
Aug 9, 2023 17.85 17.85 17.50 17.50 17.32 400
Aug 8, 2023 18.00 18.00 18.00 18.00 17.82 500
Aug 4, 2023 18.10 18.10 18.10 18.10 17.91 -
Aug 3, 2023 18.10 18.10 18.10 18.10 17.91 -
Aug 2, 2023 18.10 18.10 18.10 18.10 17.91 500
Aug 1, 2023 18.25 18.25 18.25 18.25 18.06 -
Jul 31, 2023 18.25 18.25 18.25 18.25 18.06 -
Jul 28, 2023 18.25 18.25 18.25 18.25 18.06 -
Jul 27, 2023 18.25 18.25 18.25 18.25 18.06 -
Jul 26, 2023 18.25 18.25 18.25 18.25 18.06 -
Jul 25, 2023 18.25 18.25 18.25 18.25 18.06 800
Jul 24, 2023 18.20 18.20 18.20 18.20 18.01 -
Jul 21, 2023 18.20 18.20 18.20 18.20 18.01 -
Jul 20, 2023 18.20 18.20 18.20 18.20 18.01 -
Jul 19, 2023 18.20 18.20 18.20 18.20 18.01 2,000
Jul 18, 2023 18.19 18.19 18.19 18.19 18.00 500
Jul 17, 2023 18.19 18.19 18.19 18.19 18.00 600
Jul 14, 2023 18.17 18.17 18.17 18.17 17.98 -
Jul 13, 2023 18.16 18.17 18.16 18.17 17.98 1,000
Jul 12, 2023 18.17 18.17 18.17 18.17 17.98 700
Jul 11, 2023 18.17 18.17 18.17 18.17 17.98 600
Jul 10, 2023 18.17 18.17 18.17 18.17 17.98 900
Jul 7, 2023 18.17 18.17 18.17 18.17 17.98 100
Jul 6, 2023 18.10 18.10 18.10 18.10 17.91 300
Jul 5, 2023 18.10 18.10 18.10 18.10 17.91 100
Jul 4, 2023 18.10 18.10 18.10 18.10 17.91 300
Jun 30, 2023 18.24 18.25 18.10 18.10 17.91 1,900
Jun 29, 2023 18.25 18.25 18.25 18.25 18.06 300
Jun 28, 2023 17.99 17.99 17.99 17.99 17.81 -
Jun 27, 2023 17.99 17.99 17.99 17.99 17.81 100
Jun 26, 2023 17.99 18.01 17.99 18.01 17.83 900
Jun 23, 2023 18.25 18.25 18.00 18.00 17.82 1,200
Jun 22, 2023 18.23 18.25 18.23 18.25 18.06 300
Jun 21, 2023 18.23 18.23 18.23 18.23 18.04 100
Jun 20, 2023 18.20 18.20 18.20 18.20 18.01 400
Jun 19, 2023 18.20 18.20 18.20 18.20 18.01 -
Jun 16, 2023 18.20 18.20 18.20 18.20 18.01 900
Jun 15, 2023 18.05 18.20 18.05 18.20 18.01 400
Jun 14, 2023 18.05 18.05 18.05 18.05 17.87 800
Jun 13, 2023 17.90 18.15 17.90 18.05 17.87 1,300
Jun 12, 2023 17.75 17.75 17.75 17.75 17.57 -
Jun 9, 2023 17.75 17.75 17.75 17.75 17.57 -
Jun 8, 2023 17.76 17.76 17.75 17.75 17.57 10,000
Jun 7, 2023 17.70 17.70 17.70 17.70 17.52 -
Jun 6, 2023 17.70 17.70 17.70 17.70 17.52 -
Jun 5, 2023 17.70 17.70 17.70 17.70 17.52 -
Jun 2, 2023 17.70 17.70 17.70 17.70 17.52 100
Jun 1, 2023 17.85 17.85 17.70 17.70 17.52 3,900
May 31, 2023 17.90 17.90 17.90 17.90 17.72 -
May 30, 2023 0.05 Dividend
May 30, 2023 17.90 17.90 17.90 17.90 17.72 -
May 29, 2023 17.90 17.90 17.90 17.90 17.67 1,000
May 26, 2023 17.90 17.90 17.90 17.90 17.67 1,300
May 25, 2023 17.90 17.90 17.90 17.90 17.67 -
May 24, 2023 18.04 18.04 17.90 17.90 17.67 2,400
May 23, 2023 18.04 18.04 18.04 18.04 17.81 1,900
May 19, 2023 18.00 18.04 18.00 18.04 17.81 2,200
May 18, 2023 18.00 18.00 18.00 18.00 17.77 900
May 17, 2023 18.00 18.00 18.00 18.00 17.77 1,400
May 16, 2023 17.59 17.59 17.59 17.59 17.36 -
May 15, 2023 17.59 17.59 17.59 17.59 17.36 200
May 12, 2023 18.00 18.15 18.00 18.15 17.91 900
May 11, 2023 17.75 17.75 17.75 17.75 17.52 -
May 10, 2023 17.75 17.75 17.75 17.75 17.52 600
May 9, 2023 18.00 18.00 18.00 18.00 17.77 400
May 8, 2023 18.05 18.05 18.05 18.05 17.82 -
May 5, 2023 18.05 18.05 18.05 18.05 17.82 400
May 4, 2023 18.00 18.00 18.00 18.00 17.77 -
May 3, 2023 17.80 18.00 17.50 18.00 17.77 1,800
May 2, 2023 18.01 18.30 18.01 18.30 18.06 1,300
May 1, 2023 18.00 18.00 18.00 18.00 17.77 -
Apr 28, 2023 18.00 18.00 18.00 18.00 17.77 -
Apr 27, 2023 18.05 18.05 18.00 18.00 17.77 1,100
Apr 26, 2023 18.05 18.05 18.00 18.00 17.77 200
Apr 25, 2023 18.37 18.37 18.37 18.37 18.13 -