Twc Enterprises Ltd (TSX: TWC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2023 | 18.10 | 0 | -0.15(-0.82%) | |||
| Jun 29, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 300 | +0.26(+1.45%) |
| Jun 27, 2023 | 17.99 | 0 | -0.02(-0.11%) | |||
| Jun 26, 2023 | 17.99 | 18.01 | 17.99 | 18.01 | 900 | +0.01(+0.06%) |
| Jun 23, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 1,200 | -0.25(-1.37%) |
| Jun 22, 2023 | 18.23 | 18.25 | 18.23 | 18.25 | 300 | +0.02(+0.11%) |
| Jun 21, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 100 | +0.03(+0.16%) |
| Jun 20, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 401 | +0.00(+0.00%) |
| Jun 16, 2023 | 18.20 | 0 | +0.00(+0.00%) | |||
| Jun 15, 2023 | 18.05 | 18.20 | 18.05 | 18.20 | 400 | +0.15(+0.83%) |
| May 05, 2023 | 18.05 | 3 | +0.05(+0.28%) | |||
| May 03, 2023 | 18.00 | 0 | -0.30(-1.64%) | |||
| May 02, 2023 | 18.01 | 18.30 | 18.01 | 18.30 | 1,300 | +0.30(+1.67%) |
| Apr 27, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 18.05 | 18.05 | 18.00 | 18.00 | 200 | -0.37(-2.01%) |
| Apr 24, 2023 | 18.37 | 0 | +0.17(+0.93%) | |||
| Apr 21, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 125 | -0.05(-0.27%) |
| Apr 20, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 800 | -0.23(-1.24%) |
| Apr 19, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | +0.18(+0.98%) |
| Apr 17, 2023 | 18.30 | 0 | +0.30(+1.67%) | |||
| Apr 14, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 2,000 | +0.00(+0.00%) |
| Apr 13, 2023 | 18.03 | 18.03 | 18.00 | 18.00 | 3,900 | +0.00(+0.00%) |
| Apr 12, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 4,800 | +0.01(+0.06%) |
| Apr 11, 2023 | 17.95 | 18.00 | 17.76 | 17.99 | 3,900 | -0.01(-0.06%) |
| Apr 10, 2023 | 17.35 | 18.00 | 17.35 | 18.00 | 4,200 | +0.97(+5.70%) |
| Apr 03, 2023 | 17.03 | 0 | -0.32(-1.84%) | |||
| Mar 31, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 300 | +0.03(+0.17%) |
| Mar 29, 2023 | 17.32 | 0 | +0.32(+1.88%) | |||
| Mar 28, 2023 | 17.01 | 17.01 | 17.00 | 17.00 | 3,200 | +0.00(+0.00%) |
| Mar 27, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.00(+0.00%) |
| Mar 22, 2023 | 17.00 | 0 | -0.10(-0.58%) | |||
| Mar 21, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | -0.10(-0.58%) |
| Mar 15, 2023 | 17.20 | 0 | -0.16(-0.92%) | |||
| Mar 13, 2023 | 17.36 | 0 | -0.14(-0.80%) | |||
| Mar 10, 2023 | 17.36 | 17.50 | 17.36 | 17.50 | 800 | +0.10(+0.57%) |
| Mar 09, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 250 | -0.10(-0.57%) |
| Mar 08, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 | +0.00(+0.00%) |
| Mar 07, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,706 | +0.00(+0.00%) |
| Mar 06, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 14,100 | +0.00(+0.00%) |
| Mar 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.00(+0.00%) |
| Mar 02, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 5,303 | +0.00(+0.00%) |
| Mar 01, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | +0.00(+0.00%) |
| Feb 28, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
| Feb 22, 2023 | 17.50 | 0 | +0.29(+1.69%) | |||
| Feb 21, 2023 | 17.21 | 17.21 | 17.21 | 17.21 | 166 | -0.46(-2.60%) |
| Feb 17, 2023 | 17.67 | 0 | +0.27(+1.55%) | |||
| Feb 14, 2023 | 17.40 | 0 | -0.20(-1.14%) | |||
| Feb 13, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 700 | -0.01(-0.06%) |
| Feb 10, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 100 | +0.01(+0.06%) |
| Feb 09, 2023 | 17.84 | 17.85 | 17.60 | 17.60 | 1,100 | -0.18(-1.01%) |
| Feb 08, 2023 | 17.88 | 17.88 | 17.78 | 17.78 | 1,600 | +0.08(+0.45%) |
| Feb 06, 2023 | 17.70 | 0 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 254 | +0.05(+0.28%) |
| Feb 01, 2023 | 17.65 | 0 | -0.04(-0.23%) | |||
| Jan 31, 2023 | 17.70 | 17.70 | 17.69 | 17.69 | 700 | -0.10(-0.56%) |
| Jan 30, 2023 | 17.31 | 17.79 | 17.31 | 17.79 | 700 | +0.29(+1.66%) |
| Jan 27, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 4,400 | -0.15(-0.85%) |
| Jan 26, 2023 | 17.70 | 17.70 | 17.65 | 17.65 | 5,280 | +0.05(+0.28%) |
| Jan 24, 2023 | 17.60 | 47 | +0.00(+0.00%) | |||
| Jan 23, 2023 | 17.80 | 17.80 | 17.60 | 17.60 | 2,128 | +0.05(+0.28%) |
| Jan 20, 2023 | 17.61 | 17.61 | 17.29 | 17.55 | 3,800 | -0.05(-0.28%) |
| Jan 19, 2023 | 17.61 | 17.61 | 17.60 | 17.60 | 1,002 | -0.10(-0.56%) |
| Jan 18, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 1,100 | +0.00(+0.00%) |
| Jan 17, 2023 | 17.69 | 17.70 | 17.69 | 17.70 | 500 | +0.39(+2.25%) |
| Jan 16, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 110 | -0.19(-1.09%) |
| Jan 13, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,186 | +0.00(+0.00%) |
| Jan 12, 2023 | 17.51 | 17.51 | 17.50 | 17.50 | 4,200 | +0.00(+0.00%) |
| Jan 11, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 2,470 | +0.00(+0.00%) |
| Jan 10, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 101 | -0.07(-0.40%) |
| Jan 09, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 700 | +0.00(+0.00%) |
| Jan 06, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 800 | -0.12(-0.68%) |
| Jan 05, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +0.19(+1.09%) |
| Jan 04, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 1,600 | +0.00(+0.00%) |
| Jan 03, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16,100 | +0.00(+0.00%) |
| Dec 30, 2022 | 17.50 | 0 | +0.20(+1.16%) | |||
| Dec 29, 2022 | 17.49 | 17.49 | 17.30 | 17.30 | 200 | -0.39(-2.20%) |
| Dec 28, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | +0.44(+2.55%) |
| Dec 23, 2022 | 17.25 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2022 | 17.25 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | +0.00(+0.00%) |
| Dec 19, 2022 | 17.50 | 17.50 | 17.25 | 17.25 | 1,100 | -0.25(-1.43%) |
| Dec 16, 2022 | 17.47 | 17.50 | 17.47 | 17.50 | 1,238 | +0.03(+0.17%) |
| Dec 15, 2022 | 17.25 | 17.52 | 17.25 | 17.47 | 2,400 | +0.22(+1.28%) |
| Dec 13, 2022 | 17.25 | 0 | +0.25(+1.47%) | |||
| Dec 12, 2022 | 17.01 | 17.01 | 17.00 | 17.00 | 2,500 | -0.11(-0.64%) |
| Dec 09, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 800 | +0.02(+0.12%) |
| Dec 08, 2022 | 17.09 | 17.09 | 17.09 | 17.09 | 200 | +0.14(+0.83%) |
| Dec 06, 2022 | 16.95 | 0 | -0.25(-1.45%) | |||
| Dec 05, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | +0.10(+0.58%) |
| Dec 02, 2022 | 17.00 | 17.10 | 17.00 | 17.10 | 1,180 | +0.10(+0.59%) |
| Dec 01, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.00(+0.00%) |
| Nov 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 14,603 | +0.00(+0.00%) |
| Nov 25, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
| Nov 24, 2022 | 16.90 | 17.00 | 16.90 | 17.00 | 2,300 | +0.11(+0.65%) |
| Nov 22, 2022 | 16.89 | 0 | +0.09(+0.54%) | |||
| Nov 21, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
| Nov 18, 2022 | 16.60 | 16.80 | 16.60 | 16.80 | 600 | +0.20(+1.20%) |
| Nov 17, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 306 | +0.10(+0.61%) |
| Nov 15, 2022 | 16.50 | 0 | +0.01(+0.06%) | |||
| Nov 14, 2022 | 16.44 | 16.49 | 16.44 | 16.49 | 4,220 | +0.27(+1.66%) |
| Nov 09, 2022 | 16.22 | 0 | -0.23(-1.40%) | |||
| Nov 04, 2022 | 16.45 | 0 | +0.24(+1.48%) | |||
| Nov 02, 2022 | 16.21 | 0 | -0.29(-1.76%) | |||
| Oct 31, 2022 | 16.50 | 0 | -0.25(-1.49%) | |||
| Oct 28, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 200 | -0.05(-0.30%) |
| Oct 27, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.00(+0.00%) |
| Oct 26, 2022 | 16.50 | 16.80 | 16.50 | 16.80 | 2,402 | -0.03(-0.18%) |
| Oct 25, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 1,078 | -0.02(-0.12%) |
| Oct 24, 2022 | 16.85 | 50 | +0.49(+3.00%) | |||
| Oct 20, 2022 | 16.36 | 0 | -0.46(-2.73%) | |||
| Oct 19, 2022 | 16.70 | 16.83 | 16.70 | 16.82 | 499 | -0.01(-0.06%) |
| Oct 18, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 100 | +0.41(+2.50%) |
| Oct 17, 2022 | 16.70 | 16.70 | 16.42 | 16.42 | 1,300 | -0.33(-1.97%) |
| Oct 14, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | -0.05(-0.30%) |
| Oct 12, 2022 | 16.80 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 16.80 | 0 | +0.00(+0.00%) | |||
| Oct 06, 2022 | 16.92 | 16.92 | 16.80 | 16.80 | 3,200 | -0.40(-2.33%) |
| Oct 05, 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 | +0.00(+0.00%) |
| Oct 04, 2022 | 17.20 | 17.24 | 17.20 | 17.20 | 2,000 | +0.31(+1.84%) |
| Oct 03, 2022 | 17.00 | 17.00 | 16.89 | 16.89 | 2,800 | -0.11(-0.65%) |
| Sep 30, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 1,711 | -0.19(-1.11%) |
| Sep 29, 2022 | 17.00 | 17.19 | 17.00 | 17.19 | 1,200 | +0.30(+1.78%) |
| Sep 28, 2022 | 16.80 | 16.89 | 16.80 | 16.89 | 4,508 | +0.14(+0.84%) |
| Sep 26, 2022 | 16.75 | 0 | -0.07(-0.42%) | |||
| Sep 23, 2022 | 17.00 | 17.00 | 16.82 | 16.82 | 300 | -0.13(-0.77%) |
| Sep 15, 2022 | 16.95 | 0 | +0.05(+0.30%) | |||
| Sep 13, 2022 | 16.90 | 0 | -0.10(-0.59%) | |||
| Sep 12, 2022 | 16.90 | 17.01 | 16.90 | 17.00 | 3,800 | +0.00(+0.00%) |
| Sep 09, 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 450 | +0.24(+1.43%) |
| Sep 08, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.04(-0.24%) |
| Sep 07, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 700 | +0.05(+0.30%) |
| Sep 06, 2022 | 16.99 | 17.00 | 16.75 | 16.75 | 3,550 | +0.00(+0.00%) |
| Aug 29, 2022 | 16.75 | 0 | -0.01(-0.06%) | |||
| Aug 26, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.17(-1.00%) |
| Aug 25, 2022 | 16.90 | 16.93 | 16.90 | 16.93 | 2,065 | +0.08(+0.47%) |
| Aug 24, 2022 | 16.75 | 17.00 | 16.75 | 16.85 | 2,900 | +0.00(+0.00%) |
| Aug 22, 2022 | 16.85 | 0 | -0.15(-0.88%) | |||
| Aug 18, 2022 | 17.00 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2022 | 16.72 | 17.00 | 16.72 | 17.00 | 1,900 | +0.30(+1.80%) |
| Aug 16, 2022 | 16.61 | 16.70 | 16.61 | 16.70 | 500 | +0.09(+0.54%) |
| Aug 15, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 101 | +0.01(+0.06%) |
| Aug 11, 2022 | 16.60 | 0 | +0.10(+0.61%) | |||
| Aug 10, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 162 | +0.50(+3.12%) |
| Aug 08, 2022 | 16.00 | 0 | -0.20(-1.23%) | |||
| Aug 05, 2022 | 16.21 | 16.21 | 16.20 | 16.20 | 2,181 | +0.00(+0.00%) |
| Aug 04, 2022 | 16.15 | 16.20 | 16.15 | 16.20 | 600 | +0.25(+1.57%) |
| Aug 03, 2022 | 16.20 | 16.20 | 15.95 | 15.95 | 6,000 | -0.15(-0.93%) |
| Aug 02, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 107 | +0.10(+0.63%) |
| Jul 29, 2022 | 16.00 | 0 | -0.19(-1.17%) | |||
| Jul 28, 2022 | 15.95 | 16.19 | 15.95 | 16.19 | 400 | +0.24(+1.50%) |
| Jul 27, 2022 | 15.91 | 15.95 | 15.90 | 15.95 | 2,300 | +0.04(+0.25%) |
| Jul 26, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 190 | -0.09(-0.56%) |
| Jul 25, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 958 | +0.00(+0.00%) |
| Jul 21, 2022 | 16.00 | 0 | -0.07(-0.44%) | |||
| Jul 20, 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 201 | +0.00(+0.00%) |
| Jul 19, 2022 | 16.08 | 16.08 | 16.07 | 16.07 | 1,800 | +0.00(+0.00%) |
| Jul 18, 2022 | 15.97 | 16.07 | 15.97 | 16.07 | 1,047 | -0.13(-0.80%) |
| Jul 15, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 200 | +0.20(+1.25%) |
| Jul 13, 2022 | 16.00 | 0 | -0.30(-1.84%) | |||
| Jul 12, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.30(+1.88%) |
| Jul 08, 2022 | 16.00 | 0 | -0.01(-0.06%) |
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.