Twc Enterprises Ltd (TSX: TWC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 12.28 | 12.40 | 12.28 | 12.40 | 4,202 | +0.05(+0.40%) |
| Jul 30, 2018 | 12.35 | 12.36 | 12.30 | 12.35 | 1,048 | -0.15(-1.20%) |
| Jul 27, 2018 | 13.08 | 13.08 | 12.35 | 12.50 | 7,379 | -0.13(-1.03%) |
| Jul 26, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 117 | -0.01(-0.08%) |
| Jul 25, 2018 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | -0.01(-0.08%) |
| Jul 24, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 200 | -0.15(-1.17%) |
| Jul 20, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
| Jul 18, 2018 | 12.80 | 12.80 | 12.80 | 0 | -0.34(-2.59%) | |
| Jul 17, 2018 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | +0.26(+2.02%) |
| Jul 16, 2018 | 12.87 | 12.88 | 12.87 | 12.88 | 400 | +0.01(+0.08%) |
| Jul 13, 2018 | 12.86 | 12.87 | 12.86 | 12.87 | 241 | +0.07(+0.55%) |
| Jul 12, 2018 | 12.80 | 12.80 | 12.65 | 12.80 | 5,300 | -0.07(-0.54%) |
| Jul 06, 2018 | 12.87 | 12.87 | 12.87 | 0 | -0.01(-0.08%) | |
| Jul 04, 2018 | 12.88 | 12.88 | 12.88 | 0 | +0.00(+0.00%) | |
| Jul 03, 2018 | 12.60 | 12.88 | 12.57 | 12.88 | 5,800 | +0.28(+2.22%) |
| Jun 29, 2018 | 12.60 | 12.60 | 12.60 | 0 | -0.17(-1.33%) | |
| Jun 28, 2018 | 12.78 | 12.78 | 12.77 | 12.77 | 1,800 | -0.19(-1.47%) |
| Jun 26, 2018 | 12.96 | 12.96 | 12.96 | 0 | +0.17(+1.33%) | |
| Jun 22, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.21(-1.62%) | |
| Jun 21, 2018 | 12.86 | 13.00 | 12.86 | 13.00 | 1,700 | +0.23(+1.80%) |
| Jun 20, 2018 | 12.86 | 12.86 | 12.77 | 12.77 | 5,850 | -0.27(-2.07%) |
| Jun 19, 2018 | 12.82 | 13.04 | 12.82 | 13.04 | 2,100 | +0.14(+1.09%) |
| Jun 18, 2018 | 12.91 | 12.91 | 12.89 | 12.90 | 4,900 | -0.03(-0.23%) |
| Jun 15, 2018 | 12.93 | 12.93 | 12.93 | 12.93 | 200 | +0.12(+0.94%) |
| Jun 14, 2018 | 13.01 | 13.01 | 12.81 | 12.81 | 444 | -0.44(-3.32%) |
| Jun 13, 2018 | 13.24 | 13.25 | 13.24 | 13.25 | 1,800 | +0.00(+0.00%) |
| Jun 12, 2018 | 13.26 | 13.30 | 13.25 | 13.25 | 7,200 | +0.00(+0.00%) |
| Jun 11, 2018 | 13.25 | 13.30 | 13.25 | 13.25 | 5,395 | -0.06(-0.45%) |
| Jun 08, 2018 | 13.35 | 13.35 | 13.30 | 13.31 | 4,400 | -0.19(-1.41%) |
| Jun 07, 2018 | 11.74 | 14.00 | 11.74 | 13.50 | 23,819 | +2.50(+22.73%) |
| Jun 06, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 1,886 | +0.17(+1.57%) |
| Jun 05, 2018 | 10.86 | 10.86 | 10.83 | 10.83 | 700 | -0.17(-1.55%) |
| Jun 04, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 | +0.15(+1.38%) |
| Jun 01, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -0.03(-0.28%) |
| May 31, 2018 | 10.90 | 11.03 | 10.88 | 10.88 | 1,400 | -0.02(-0.18%) |
| May 30, 2018 | 11.10 | 11.10 | 10.90 | 10.90 | 511 | -0.35(-3.11%) |
| May 29, 2018 | 11.02 | 11.25 | 11.02 | 11.25 | 8,410 | -0.10(-0.88%) |
| May 28, 2018 | 11.25 | 11.35 | 11.25 | 11.35 | 300 | +0.34(+3.09%) |
| May 25, 2018 | 11.01 | 11.01 | 11.00 | 11.01 | 300 | +0.01(+0.09%) |
| May 24, 2018 | 11.02 | 11.02 | 11.00 | 11.00 | 709 | -0.11(-0.99%) |
| May 23, 2018 | 11.11 | 11.11 | 11.11 | 11.11 | 4,800 | +0.00(+0.00%) |
| May 22, 2018 | 11.01 | 11.11 | 10.90 | 11.11 | 12,100 | -0.04(-0.36%) |
| May 17, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.10(-0.89%) | |
| May 16, 2018 | 11.26 | 11.26 | 11.25 | 11.25 | 5,100 | -0.18(-1.57%) |
| May 14, 2018 | 11.43 | 11.43 | 11.43 | 0 | +0.02(+0.18%) | |
| May 10, 2018 | 11.41 | 11.41 | 11.41 | 0 | -0.02(-0.17%) | |
| May 09, 2018 | 11.22 | 11.49 | 11.22 | 11.43 | 1,900 | +0.43(+3.91%) |
| May 08, 2018 | 11.24 | 11.24 | 11.00 | 11.00 | 2,225 | -0.25(-2.22%) |
| May 07, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 2,000 | +0.00(+0.00%) |
| May 04, 2018 | 11.17 | 11.25 | 11.17 | 11.25 | 200 | +0.35(+3.21%) |
| May 02, 2018 | 10.90 | 10.90 | 10.90 | 0 | -0.10(-0.91%) | |
| May 01, 2018 | 11.01 | 11.01 | 11.00 | 11.00 | 445 | -0.05(-0.45%) |
| Apr 30, 2018 | 11.44 | 11.44 | 11.05 | 11.05 | 568 | -0.20(-1.78%) |
| Apr 27, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 40,811 | -0.25(-2.17%) |
| Apr 26, 2018 | 11.30 | 11.50 | 11.30 | 11.50 | 1,500 | +0.30(+2.68%) |
| Apr 24, 2018 | 11.20 | 11.20 | 11.20 | 0 | -0.15(-1.32%) | |
| Apr 23, 2018 | 11.25 | 11.35 | 11.25 | 11.35 | 301 | +0.10(+0.89%) |
| Apr 19, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
| Apr 18, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 900 | +0.00(+0.00%) |
| Apr 17, 2018 | 11.01 | 11.25 | 10.93 | 11.25 | 2,163 | +0.39(+3.59%) |
| Apr 16, 2018 | 11.00 | 11.00 | 10.86 | 10.86 | 493 | -0.64(-5.57%) |
| Apr 10, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.45(+4.07%) | |
| Apr 09, 2018 | 11.20 | 11.20 | 11.05 | 11.05 | 9,200 | -0.28(-2.47%) |
| Apr 06, 2018 | 11.23 | 11.33 | 11.23 | 11.33 | 308 | +0.13(+1.16%) |
| Apr 05, 2018 | 11.19 | 11.34 | 11.19 | 11.20 | 3,300 | +0.20(+1.82%) |
| Apr 04, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 1,100 | +0.14(+1.29%) |
| Apr 03, 2018 | 10.85 | 10.94 | 10.85 | 10.86 | 1,700 | +0.01(+0.09%) |
| Apr 02, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 300 | -0.15(-1.36%) |
| Mar 29, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 11.20 | 11.20 | 11.00 | 11.00 | 2,560 | -0.10(-0.90%) |
| Mar 27, 2018 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | +0.00(+0.00%) |
| Mar 26, 2018 | 11.24 | 11.24 | 11.10 | 11.10 | 497 | -0.10(-0.89%) |
| Mar 23, 2018 | 11.25 | 11.25 | 11.20 | 11.20 | 176,475 | -0.05(-0.44%) |
| Mar 22, 2018 | 11.25 | 11.30 | 11.25 | 11.25 | 98,054 | +0.09(+0.81%) |
| Mar 21, 2018 | 11.16 | 11.16 | 11.15 | 11.16 | 1,500 | +0.11(+1.00%) |
| Mar 19, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.36(-3.16%) | |
| Mar 16, 2018 | 11.40 | 11.41 | 11.40 | 11.41 | 712 | -0.07(-0.61%) |
| Mar 09, 2018 | 11.48 | 11.48 | 11.48 | 0 | -0.02(-0.17%) | |
| Mar 07, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.50(+4.55%) | |
| Mar 06, 2018 | 11.30 | 11.50 | 11.00 | 11.00 | 2,775 | -0.25(-2.22%) |
| Mar 02, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.15(-1.32%) | |
| Mar 01, 2018 | 11.39 | 11.40 | 11.39 | 11.40 | 700 | +0.15(+1.33%) |
| Feb 27, 2018 | 11.25 | 11.25 | 11.25 | 0 | -0.05(-0.44%) | |
| Feb 26, 2018 | 11.40 | 11.40 | 11.30 | 11.30 | 5,444 | -0.10(-0.88%) |
| Feb 23, 2018 | 11.40 | 11.40 | 11.40 | 11.40 | 2,000 | +0.15(+1.33%) |
| Feb 22, 2018 | 11.50 | 11.50 | 11.25 | 11.25 | 2,750 | -0.25(-2.17%) |
| Feb 21, 2018 | 11.80 | 11.80 | 11.40 | 11.50 | 8,608 | -0.50(-4.17%) |
| Feb 16, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.01(+0.08%) | |
| Feb 14, 2018 | 11.99 | 11.99 | 11.99 | 0 | -0.01(-0.08%) | |
| Feb 06, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.22(+1.87%) | |
| Feb 05, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | -0.22(-1.83%) |
| Feb 01, 2018 | 12.00 | 12.00 | 12.00 | 0 | -0.10(-0.83%) | |
| Jan 31, 2018 | 11.98 | 12.10 | 11.98 | 12.10 | 3,100 | +0.40(+3.42%) |
| Jan 30, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 100 | +0.00(+0.00%) |
| Jan 29, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 133 | +0.00(+0.00%) |
| Jan 25, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.10(-0.85%) | |
| Jan 23, 2018 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
| Jan 22, 2018 | 11.80 | 11.81 | 11.80 | 11.80 | 4,737 | +0.14(+1.20%) |
| Jan 16, 2018 | 11.66 | 11.66 | 11.66 | 0 | -0.20(-1.69%) | |
| Jan 15, 2018 | 12.00 | 12.00 | 11.86 | 11.86 | 700 | -0.14(-1.17%) |
| Jan 12, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 800 | +0.00(+0.00%) |
| Jan 11, 2018 | 11.98 | 12.00 | 11.98 | 12.00 | 2,900 | +0.22(+1.87%) |
| Jan 10, 2018 | 11.78 | 11.78 | 11.78 | 11.78 | 200 | +0.07(+0.60%) |
| Jan 08, 2018 | 11.71 | 11.71 | 11.71 | 0 | -0.09(-0.76%) | |
| Jan 05, 2018 | 12.00 | 12.00 | 11.80 | 11.80 | 12,097 | -0.12(-1.01%) |
| Jan 04, 2018 | 11.92 | 11.92 | 11.92 | 11.92 | 100 | -0.23(-1.89%) |
| Jan 03, 2018 | 11.91 | 12.15 | 11.91 | 12.15 | 1,000 | +0.00(+0.00%) |
| Jan 02, 2018 | 12.01 | 12.15 | 12.01 | 12.15 | 1,110 | +0.14(+1.17%) |
| Dec 29, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.02(+0.17%) | |
| Dec 28, 2017 | 11.99 | 11.99 | 11.99 | 11.99 | 100 | +0.00(+0.00%) |
| Dec 27, 2017 | 11.99 | 12.00 | 11.80 | 11.99 | 6,300 | +0.19(+1.61%) |
| Dec 22, 2017 | 11.92 | 11.92 | 11.80 | 11.80 | 2,000 | -0.10(-0.84%) |
| Dec 21, 2017 | 11.97 | 12.00 | 11.90 | 11.90 | 18,373 | -0.07(-0.58%) |
| Dec 20, 2017 | 11.96 | 12.00 | 11.96 | 11.97 | 1,918 | -0.03(-0.25%) |
| Dec 19, 2017 | 11.91 | 12.19 | 11.91 | 12.00 | 720 | +0.00(+0.00%) |
| Dec 18, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 1,102 | +0.10(+0.84%) |
| Dec 15, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 123 | -0.10(-0.83%) |
| Dec 14, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
| Dec 13, 2017 | 11.86 | 12.00 | 11.86 | 12.00 | 1,100 | -0.08(-0.66%) |
| Dec 12, 2017 | 12.15 | 12.15 | 12.00 | 12.08 | 8,900 | -0.09(-0.74%) |
| Dec 11, 2017 | 12.05 | 12.17 | 12.05 | 12.17 | 1,500 | +0.17(+1.42%) |
| Dec 08, 2017 | 12.01 | 12.01 | 12.00 | 12.00 | 12,200 | +0.00(+0.00%) |
| Dec 06, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.15(+1.27%) | |
| Dec 05, 2017 | 10.77 | 11.86 | 10.77 | 11.85 | 1,505 | +0.05(+0.42%) |
| Dec 04, 2017 | 12.11 | 12.11 | 11.80 | 11.80 | 2,300 | -0.35(-2.88%) |
| Dec 01, 2017 | 12.34 | 12.34 | 12.15 | 12.15 | 8,680 | -0.25(-2.02%) |
| Nov 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) | |
| Nov 27, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
| Nov 24, 2017 | 12.65 | 12.65 | 12.50 | 12.50 | 1,000 | -0.21(-1.65%) |
| Nov 22, 2017 | 12.71 | 12.71 | 12.71 | 0 | +0.02(+0.16%) | |
| Nov 21, 2017 | 12.75 | 12.75 | 12.65 | 12.69 | 3,900 | +0.09(+0.71%) |
| Nov 20, 2017 | 12.58 | 12.60 | 12.58 | 12.60 | 440 | +0.00(+0.00%) |
| Nov 17, 2017 | 12.56 | 12.60 | 12.55 | 12.60 | 700 | +0.05(+0.40%) |
| Nov 16, 2017 | 12.55 | 12.60 | 12.55 | 12.55 | 1,850 | -0.10(-0.79%) |
| Nov 15, 2017 | 12.45 | 12.65 | 12.45 | 12.65 | 3,708 | +0.15(+1.20%) |
| Nov 14, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 570 | +0.05(+0.40%) |
| Nov 13, 2017 | 12.45 | 12.46 | 12.45 | 12.45 | 4,400 | +0.00(+0.00%) |
| Nov 10, 2017 | 12.45 | 12.45 | 12.45 | 12.45 | 568 | +0.05(+0.40%) |
| Nov 09, 2017 | 12.41 | 12.41 | 12.40 | 12.40 | 200 | -0.10(-0.80%) |
| Nov 08, 2017 | 12.57 | 12.57 | 12.50 | 12.50 | 2,510 | -0.35(-2.72%) |
| Nov 07, 2017 | 12.86 | 12.86 | 12.85 | 12.85 | 1,256 | +0.00(+0.00%) |
| Nov 06, 2017 | 12.79 | 13.04 | 12.79 | 12.85 | 1,100 | +0.35(+2.80%) |
| Nov 03, 2017 | 12.50 | 12.51 | 12.50 | 12.50 | 10,951 | +0.00(+0.00%) |
| Nov 02, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 600 | +0.00(+0.00%) |
| Nov 01, 2017 | 12.54 | 12.54 | 12.49 | 12.50 | 4,131 | +0.20(+1.63%) |
| Oct 31, 2017 | 12.32 | 12.32 | 12.30 | 12.30 | 1,300 | +0.00(+0.00%) |
| Oct 30, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 500 | +0.00(+0.00%) |
| Oct 26, 2017 | 12.30 | 12.30 | 12.30 | 0 | -0.10(-0.81%) | |
| Oct 25, 2017 | 12.45 | 12.45 | 12.40 | 12.40 | 4,100 | -0.58(-4.47%) |
| Oct 23, 2017 | 12.98 | 12.98 | 12.98 | 0 | +0.43(+3.43%) | |
| Oct 20, 2017 | 12.40 | 12.55 | 12.40 | 12.55 | 1,600 | +0.35(+2.87%) |
| Oct 19, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.00(+0.00%) |
| Oct 18, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 120 | +0.08(+0.66%) |
| Oct 17, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | +0.00(+0.00%) |
| Oct 16, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 2,300 | -0.08(-0.66%) |
| Oct 11, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.08(+0.66%) | |
| Oct 10, 2017 | 12.12 | 12.12 | 12.11 | 12.12 | 3,580 | +0.01(+0.08%) |
| Oct 06, 2017 | 12.12 | 12.12 | 12.11 | 12.11 | 2,100 | +0.01(+0.08%) |
| Oct 05, 2017 | 12.10 | 12.10 | 12.10 | 12.10 | 600 | -0.02(-0.17%) |
| Oct 04, 2017 | 12.13 | 12.13 | 12.12 | 12.12 | 1,700 | +0.01(+0.08%) |
| Sep 29, 2017 | 12.11 | 12.11 | 12.11 | 0 | +0.01(+0.08%) | |
| Sep 27, 2017 | 12.10 | 12.10 | 12.10 | 0 | -0.15(-1.22%) | |
| Sep 26, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | +0.15(+1.24%) |
| Sep 19, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.09(+0.75%) | |
| Sep 14, 2017 | 12.01 | 12.01 | 12.01 | 1 | +0.01(+0.08%) | |
| Sep 12, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
| Sep 07, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.25(+2.08%) | |
| Sep 05, 2017 | 12.00 | 12.00 | 12.00 | 50 | -0.25(-2.04%) | |
| Aug 31, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.22(+1.83%) | |
| Aug 30, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 342 | -0.47(-3.76%) |
| Aug 29, 2017 | 12.50 | 12.50 | 12.50 | 12.50 | 76,897 | +0.50(+4.17%) |
| Aug 28, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
| Aug 25, 2017 | 12.36 | 12.36 | 12.00 | 12.00 | 19,016 | -0.40(-3.23%) |
| Aug 24, 2017 | 12.43 | 12.43 | 12.40 | 12.40 | 200 | +0.00(+0.00%) |
| Aug 23, 2017 | 12.42 | 12.42 | 12.40 | 12.40 | 303 | -0.10(-0.80%) |
| Aug 22, 2017 | 13.01 | 13.01 | 12.50 | 12.50 | 4,100 | -1.00(-7.41%) |
| Aug 14, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.75(+5.88%) | |
| Aug 10, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.01(-0.08%) | |
| Aug 08, 2017 | 12.76 | 12.76 | 12.76 | 0 | -0.19(-1.47%) | |
| Aug 04, 2017 | 12.98 | 12.98 | 12.95 | 12.95 | 1,048 | -0.05(-0.38%) |
| Aug 03, 2017 | 12.60 | 13.25 | 12.60 | 13.00 | 8,000 | +0.05(+0.39%) |
| Aug 02, 2017 | 12.65 | 12.95 | 12.65 | 12.95 | 300 | +0.65(+5.28%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.