Twc Enterprises Ltd (TSX: TWC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 01, 2017 | 12.25 | 12.30 | 12.30 | 500 | +0.05(+0.41%) | |
| Jul 27, 2017 | 12.25 | 12.25 | 12.25 | 0 | -0.25(-2.00%) | |
| Jul 24, 2017 | 12.51 | 12.51 | 12.50 | 12.50 | 1,100 | +0.00(+0.00%) |
| Jul 21, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Jul 19, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
| Jul 17, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.35(+2.88%) | |
| Jul 12, 2017 | 12.15 | 12.15 | 12.15 | 0 | -0.80(-6.18%) | |
| Jul 07, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.05(-0.38%) | |
| Jul 06, 2017 | 13.10 | 13.25 | 13.00 | 13.00 | 4,900 | +0.00(+0.00%) |
| Jul 05, 2017 | 12.95 | 13.00 | 12.95 | 13.00 | 2,639 | +0.00(+0.00%) |
| Jul 04, 2017 | 12.99 | 13.00 | 12.99 | 13.00 | 555 | +0.01(+0.08%) |
| Jul 03, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 12.99 | 12.99 | 12.95 | 12.99 | 1,300 | -0.01(-0.08%) |
| Jun 28, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Jun 27, 2017 | 12.50 | 13.00 | 12.50 | 13.00 | 3,115 | +0.50(+4.00%) |
| Jun 26, 2017 | 12.48 | 12.50 | 12.48 | 12.50 | 500 | +0.20(+1.63%) |
| Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.30 | 1,000 | -0.01(-0.08%) |
| Jun 22, 2017 | 12.33 | 12.33 | 12.30 | 12.31 | 687 | +0.06(+0.49%) |
| Jun 21, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | +0.00(+0.00%) |
| Jun 20, 2017 | 11.99 | 12.25 | 11.99 | 12.25 | 11,400 | +0.25(+2.08%) |
| Jun 19, 2017 | 11.67 | 12.00 | 11.67 | 12.00 | 12,900 | +0.60(+5.26%) |
| Jun 16, 2017 | 11.56 | 11.56 | 11.40 | 11.40 | 7,705 | +0.35(+3.17%) |
| Jun 15, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 1,025 | +0.00(+0.00%) |
| Jun 14, 2017 | 10.54 | 11.05 | 10.54 | 11.05 | 13,739 | +0.73(+7.07%) |
| Jun 13, 2017 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | -0.13(-1.24%) |
| Jun 12, 2017 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.14(+1.36%) |
| Jun 08, 2017 | 10.31 | 10.31 | 10.31 | 0 | +0.01(+0.10%) | |
| Jun 07, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.00(+0.00%) |
| Jun 06, 2017 | 10.61 | 10.61 | 10.16 | 10.30 | 38,940 | -0.32(-3.01%) |
| Jun 05, 2017 | 10.60 | 10.62 | 10.60 | 10.62 | 926 | +0.00(+0.00%) |
| Jun 01, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.02(+0.19%) | |
| May 31, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 400 | -0.10(-0.93%) |
| May 26, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.13(+1.23%) | |
| May 25, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.00(+0.00%) |
| May 24, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | +0.01(+0.09%) |
| May 23, 2017 | 10.57 | 10.57 | 10.56 | 10.56 | 425 | -0.01(-0.09%) |
| May 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.15(-1.40%) | |
| May 15, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.15(+1.42%) | |
| May 12, 2017 | 10.65 | 10.65 | 10.57 | 10.57 | 340 | -0.09(-0.84%) |
| May 11, 2017 | 10.70 | 10.70 | 10.66 | 10.66 | 300 | -0.14(-1.30%) |
| May 09, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.01(-0.09%) | |
| May 08, 2017 | 10.78 | 10.81 | 10.78 | 10.81 | 6,700 | +0.21(+1.98%) |
| May 05, 2017 | 10.77 | 10.77 | 10.60 | 10.60 | 2,910 | -0.01(-0.09%) |
| May 04, 2017 | 10.63 | 10.63 | 10.61 | 10.61 | 444 | -0.09(-0.84%) |
| May 03, 2017 | 10.73 | 10.73 | 10.70 | 10.70 | 700 | -0.03(-0.28%) |
| May 02, 2017 | 10.79 | 10.79 | 10.73 | 10.73 | 700 | -0.21(-1.92%) |
| May 01, 2017 | 10.94 | 10.94 | 10.94 | 10.94 | 300 | +0.00(+0.00%) |
| Apr 27, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.09(+0.83%) | |
| Apr 26, 2017 | 10.73 | 10.85 | 10.73 | 10.85 | 400 | +0.15(+1.40%) |
| Apr 25, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 1,100 | +0.00(+0.00%) |
| Apr 24, 2017 | 10.83 | 10.83 | 10.70 | 10.70 | 800 | +0.05(+0.47%) |
| Apr 21, 2017 | 10.70 | 10.70 | 10.65 | 10.65 | 1,000 | +0.02(+0.19%) |
| Apr 20, 2017 | 10.63 | 10.63 | 10.63 | 10.63 | 310 | +0.05(+0.47%) |
| Apr 18, 2017 | 10.58 | 10.58 | 10.58 | 0 | -0.20(-1.86%) | |
| Apr 17, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 9,662 | +0.03(+0.28%) |
| Apr 13, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 554 | +0.00(+0.00%) |
| Apr 11, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.10(+0.94%) | |
| Apr 10, 2017 | 10.85 | 10.85 | 10.65 | 10.65 | 819 | -0.20(-1.84%) |
| Apr 07, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | -0.15(-1.36%) |
| Apr 06, 2017 | 10.90 | 11.00 | 10.90 | 11.00 | 1,600 | +0.11(+1.01%) |
| Apr 05, 2017 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | -0.01(-0.09%) |
| Apr 04, 2017 | 10.62 | 10.90 | 10.62 | 10.90 | 426 | +0.30(+2.83%) |
| Apr 03, 2017 | 10.52 | 10.95 | 10.52 | 10.60 | 1,840 | +0.00(+0.00%) |
| Mar 31, 2017 | 10.51 | 10.60 | 10.49 | 10.60 | 2,926 | +0.10(+0.95%) |
| Mar 30, 2017 | 10.75 | 10.75 | 10.50 | 10.50 | 6,300 | -0.24(-2.23%) |
| Mar 29, 2017 | 10.55 | 10.74 | 10.55 | 10.74 | 5,388 | -0.01(-0.09%) |
| Mar 28, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 1,721 | +0.00(+0.00%) |
| Mar 27, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 2,000 | +0.00(+0.00%) |
| Mar 24, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 150 | +0.00(+0.00%) |
| Mar 23, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 200 | +0.00(+0.00%) |
| Mar 21, 2017 | 10.75 | 10.75 | 10.75 | 99 | -0.03(-0.28%) | |
| Mar 16, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.17(-1.55%) | |
| Mar 15, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | -0.05(-0.45%) |
| Mar 13, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.15(+1.38%) | |
| Mar 08, 2017 | 10.85 | 10.85 | 10.85 | 0 | -0.20(-1.81%) | |
| Mar 06, 2017 | 11.05 | 11.05 | 11.05 | 27 | +0.24(+2.22%) | |
| Mar 03, 2017 | 10.90 | 10.90 | 10.81 | 10.81 | 700 | -0.09(-0.83%) |
| Mar 02, 2017 | 11.00 | 11.00 | 10.90 | 10.90 | 700 | -0.07(-0.64%) |
| Mar 01, 2017 | 10.88 | 10.97 | 10.88 | 10.97 | 288 | +0.16(+1.48%) |
| Feb 28, 2017 | 11.00 | 11.00 | 10.81 | 10.81 | 4,000 | -0.19(-1.73%) |
| Feb 27, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 3,700 | +0.20(+1.85%) |
| Feb 24, 2017 | 10.85 | 10.85 | 10.80 | 10.80 | 1,105 | -0.10(-0.92%) |
| Feb 23, 2017 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.10(-0.91%) |
| Feb 21, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.14(+1.29%) | |
| Feb 17, 2017 | 10.86 | 10.86 | 10.86 | 0 | -0.03(-0.28%) | |
| Feb 16, 2017 | 10.89 | 10.89 | 10.89 | 10.89 | 500 | -0.16(-1.45%) |
| Feb 15, 2017 | 10.89 | 11.05 | 10.89 | 11.05 | 2,219 | +0.20(+1.84%) |
| Feb 14, 2017 | 10.80 | 10.85 | 10.80 | 10.85 | 1,450 | +0.06(+0.56%) |
| Feb 10, 2017 | 10.79 | 10.79 | 10.79 | 0 | -0.01(-0.09%) | |
| Feb 09, 2017 | 10.84 | 10.84 | 10.80 | 10.80 | 747 | -0.25(-2.26%) |
| Feb 08, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 435 | +0.05(+0.45%) |
| Feb 07, 2017 | 10.95 | 11.00 | 10.95 | 11.00 | 1,700 | -0.05(-0.45%) |
| Feb 06, 2017 | 11.05 | 11.05 | 10.95 | 11.05 | 5,210 | +0.15(+1.38%) |
| Feb 03, 2017 | 10.91 | 10.91 | 10.90 | 10.90 | 3,000 | +0.00(+0.00%) |
| Feb 02, 2017 | 10.96 | 11.02 | 10.90 | 10.90 | 3,200 | -0.12(-1.09%) |
| Feb 01, 2017 | 10.90 | 11.02 | 10.90 | 11.02 | 400 | +0.02(+0.18%) |
| Jan 31, 2017 | 10.71 | 11.00 | 10.71 | 11.00 | 1,426 | +0.00(+0.00%) |
| Jan 30, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.10(+0.92%) |
| Jan 27, 2017 | 10.91 | 10.91 | 10.90 | 10.90 | 3,140 | +0.08(+0.74%) |
| Jan 25, 2017 | 10.82 | 10.82 | 10.82 | 0 | -0.13(-1.19%) | |
| Jan 24, 2017 | 10.70 | 10.95 | 10.70 | 10.95 | 1,016 | +0.30(+2.82%) |
| Jan 20, 2017 | 10.65 | 10.65 | 10.65 | 26 | +0.00(+0.00%) | |
| Jan 19, 2017 | 10.61 | 10.65 | 10.61 | 10.65 | 1,124 | +0.10(+0.95%) |
| Jan 18, 2017 | 10.71 | 10.71 | 10.55 | 10.55 | 2,800 | -0.05(-0.47%) |
| Jan 17, 2017 | 10.56 | 10.69 | 10.56 | 10.60 | 36,674 | -0.05(-0.47%) |
| Jan 16, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.10(+0.95%) |
| Jan 12, 2017 | 10.55 | 10.55 | 10.55 | 0 | +0.10(+0.96%) | |
| Jan 11, 2017 | 10.50 | 10.50 | 10.45 | 10.45 | 422 | -0.04(-0.38%) |
| Jan 10, 2017 | 10.55 | 10.55 | 10.41 | 10.49 | 800 | +0.03(+0.29%) |
| Jan 09, 2017 | 10.60 | 10.65 | 10.46 | 10.46 | 660 | -0.17(-1.60%) |
| Jan 06, 2017 | 10.64 | 10.64 | 10.63 | 10.63 | 406 | +0.02(+0.19%) |
| Jan 05, 2017 | 10.75 | 10.75 | 10.41 | 10.61 | 1,000 | -0.44(-3.98%) |
| Jan 04, 2017 | 10.67 | 11.05 | 10.67 | 11.05 | 2,232 | +0.55(+5.24%) |
| Jan 03, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Dec 30, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.08(+0.77%) | |
| Dec 29, 2016 | 10.45 | 10.45 | 10.35 | 10.42 | 1,339 | -0.11(-1.04%) |
| Dec 28, 2016 | 10.53 | 10.53 | 10.53 | 10.53 | 100 | +0.11(+1.06%) |
| Dec 23, 2016 | 10.42 | 10.42 | 10.42 | 0 | -0.20(-1.88%) | |
| Dec 20, 2016 | 10.62 | 10.62 | 10.62 | 0 | +0.05(+0.47%) | |
| Dec 19, 2016 | 10.50 | 10.57 | 10.40 | 10.57 | 13,495 | +0.12(+1.15%) |
| Dec 16, 2016 | 10.70 | 10.70 | 10.45 | 10.45 | 2,500 | -0.32(-2.97%) |
| Dec 15, 2016 | 10.46 | 10.77 | 10.46 | 10.77 | 2,550 | -0.03(-0.28%) |
| Dec 14, 2016 | 10.79 | 10.80 | 10.79 | 10.80 | 200 | +0.30(+2.86%) |
| Dec 13, 2016 | 10.33 | 10.71 | 10.33 | 10.50 | 526 | -0.25(-2.33%) |
| Dec 12, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 1,720 | +0.00(+0.00%) |
| Dec 08, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.05(-0.46%) | |
| Dec 07, 2016 | 10.95 | 10.95 | 10.80 | 10.80 | 11,796 | +0.10(+0.93%) |
| Dec 06, 2016 | 10.57 | 10.75 | 10.55 | 10.70 | 986 | +0.00(+0.00%) |
| Dec 05, 2016 | 10.86 | 10.90 | 10.70 | 10.70 | 22,511 | -0.30(-2.73%) |
| Dec 02, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 508 | +0.00(+0.00%) |
| Nov 29, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) | |
| Nov 28, 2016 | 11.00 | 11.01 | 10.99 | 11.00 | 10,339 | -0.15(-1.35%) |
| Nov 24, 2016 | 11.15 | 11.15 | 11.15 | 0 | +0.05(+0.45%) | |
| Nov 23, 2016 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | +0.15(+1.37%) |
| Nov 22, 2016 | 10.65 | 10.95 | 10.65 | 10.95 | 1,700 | +0.26(+2.43%) |
| Nov 18, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.14(-1.29%) | |
| Nov 17, 2016 | 10.33 | 10.83 | 10.33 | 10.83 | 2,600 | +0.73(+7.23%) |
| Nov 15, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.07(+0.70%) | |
| Nov 14, 2016 | 10.03 | 10.03 | 10.03 | 10.03 | 231 | -0.26(-2.53%) |
| Nov 11, 2016 | 10.29 | 10.29 | 10.29 | 10.29 | 100 | +0.39(+3.94%) |
| Nov 10, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 111 | -0.44(-4.26%) |
| Nov 09, 2016 | 10.15 | 10.34 | 10.15 | 10.34 | 200 | +0.34(+3.40%) |
| Nov 08, 2016 | 10.10 | 10.10 | 9.900 | 10.00 | 3,301 | -0.30(-2.91%) |
| Nov 07, 2016 | 10.29 | 10.30 | 10.29 | 10.30 | 1,800 | -0.04(-0.39%) |
| Nov 04, 2016 | 10.35 | 10.35 | 10.34 | 10.34 | 2,911 | -0.03(-0.29%) |
| Nov 03, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 241 | -0.28(-2.63%) |
| Oct 31, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.05(+0.47%) | |
| Oct 27, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.19(+1.83%) | |
| Oct 26, 2016 | 10.03 | 10.41 | 10.03 | 10.41 | 426 | +0.41(+4.10%) |
| Oct 24, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.51(-4.85%) | |
| Oct 21, 2016 | 10.65 | 10.65 | 10.51 | 10.51 | 400 | -0.09(-0.85%) |
| Oct 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | -0.04(-0.38%) |
| Oct 19, 2016 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | +0.11(+1.04%) |
| Oct 18, 2016 | 10.53 | 10.53 | 10.53 | 10.53 | 157 | -0.11(-1.03%) |
| Oct 17, 2016 | 10.65 | 10.65 | 10.64 | 10.64 | 1,100 | +0.14(+1.33%) |
| Oct 12, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.06(+0.57%) | |
| Oct 11, 2016 | 10.44 | 10.44 | 10.44 | 10.44 | 100 | -0.01(-0.10%) |
| Oct 07, 2016 | 10.45 | 10.45 | 10.45 | 0 | -0.05(-0.48%) | |
| Oct 06, 2016 | 10.40 | 10.50 | 10.40 | 10.50 | 709 | +0.30(+2.94%) |
| Oct 05, 2016 | 10.20 | 10.39 | 10.20 | 10.20 | 1,050 | +0.15(+1.49%) |
| Oct 04, 2016 | 10.20 | 10.20 | 10.05 | 10.05 | 418 | -0.15(-1.47%) |
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.