Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aegis Brands Inc (TSX: SCU )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.400	7.450	7.350	7.450	16,007	+0.04(+0.54%)
May 20, 2011	7.400	7.480	7.400	7.410	2,170	+0.01(+0.14%)
May 19, 2011	7.410	7.450	7.400	7.400	3,700	+0.05(+0.68%)
May 18, 2011	7.350	7.440	7.350	7.350	9,019	+0.00(+0.00%)
May 17, 2011	7.410	7.450	7.350	7.350	19,322	-0.14(-1.87%)
May 16, 2011	7.570	7.570	7.470	7.490	10,664	+0.04(+0.54%)
May 13, 2011	7.790	7.790	7.360	7.450	19,192	-0.28(-3.62%)
May 12, 2011	7.810	7.810	7.660	7.730	4,083	-0.08(-1.02%)
May 11, 2011	7.880	7.970	7.730	7.810	13,958	-0.11(-1.39%)
May 10, 2011	7.870	7.920	7.870	7.920	2,250	+0.12(+1.54%)
May 09, 2011	7.740	7.800	7.650	7.800	7,723	+0.14(+1.83%)
May 06, 2011	7.650	7.710	7.650	7.660	12,091	+0.01(+0.13%)
May 05, 2011	7.650	7.690	7.650	7.650	15,196	-0.05(-0.65%)
May 04, 2011	7.710	7.750	7.650	7.700	12,821	+0.04(+0.52%)
May 03, 2011	7.700	7.700	7.650	7.660	2,894	+0.01(+0.13%)
May 02, 2011	7.680	7.650	7.650	7.650	7,046	+0.01(+0.13%)
Apr 29, 2011	7.620	7.670	7.600	7.640	2,715	+0.02(+0.26%)
Apr 28, 2011	7.640	7.650	7.600	7.620	6,820	+0.02(+0.26%)
Apr 27, 2011	7.550	7.700	7.550	7.600	3,578	-0.15(-1.94%)
Apr 26, 2011	7.580	7.750	7.520	7.750	6,424	+0.05(+0.65%)
Apr 25, 2011	7.520	7.700	7.600	7.700	2,700	+0.12(+1.58%)
Apr 21, 2011	7.720	7.720	7.520	7.580	5,800	-0.03(-0.39%)
Apr 20, 2011	7.550	7.740	7.520	7.610	11,559	+0.11(+1.47%)
Apr 19, 2011	7.500	7.500	7.450	7.500	7,768	+0.00(+0.00%)
Apr 18, 2011	7.450	7.500	7.450	7.500	52,506	-0.01(-0.13%)
Apr 15, 2011	7.700	7.700	7.510	7.510	6,175	-0.17(-2.21%)
Apr 14, 2011	7.460	7.680	7.450	7.680	8,987	+0.13(+1.72%)
Apr 13, 2011	7.530	7.550	7.400	7.550	7,792	+0.05(+0.67%)
Apr 12, 2011	7.400	7.500	7.320	7.500	29,745	-0.02(-0.27%)
Apr 11, 2011	7.720	7.750	7.500	7.520	26,457	-0.22(-2.84%)
Apr 08, 2011	7.720	7.880	7.720	7.740	15,368	-0.11(-1.40%)
Apr 07, 2011	7.850	7.920	7.850	7.850	8,900	+0.00(+0.00%)
Apr 06, 2011	7.860	7.960	7.850	7.850	8,148	-0.10(-1.26%)
Apr 05, 2011	7.990	7.990	7.920	7.950	5,845	+0.00(+0.00%)
Apr 04, 2011	7.940	7.990	7.900	7.950	6,828	-0.03(-0.38%)
Apr 01, 2011	8.000	8.000	7.940	7.980	6,200	+0.08(+1.01%)
Mar 31, 2011	8.000	8.000	7.900	7.900	14,508	-0.10(-1.25%)
Mar 30, 2011	7.940	8.000	7.910	8.000	14,392	+0.06(+0.76%)
Mar 29, 2011	8.000	8.000	7.910	7.940	13,837	-0.06(-0.75%)
Mar 28, 2011	8.000	8.000	7.910	8.000	7,400	+0.05(+0.63%)
Mar 25, 2011	8.000	8.000	7.950	7.950	3,125	+0.00(+0.00%)
Mar 24, 2011	8.000	8.000	7.950	7.950	8,620	-0.05(-0.62%)
Mar 23, 2011	8.000	8.000	7.950	8.000	5,550	+0.00(+0.00%)
Mar 22, 2011	7.970	8.000	7.960	8.000	17,600	+0.01(+0.13%)
Mar 21, 2011	8.090	8.000	7.970	7.990	12,830	+0.04(+0.50%)
Mar 18, 2011	8.020	8.080	7.950	7.950	10,805	-0.06(-0.75%)
Mar 17, 2011	7.880	8.010	7.860	8.010	7,750	+0.15(+1.91%)
Mar 16, 2011	8.140	8.150	7.700	7.860	32,995	-0.19(-2.36%)
Mar 15, 2011	7.780	8.150	7.770	8.050	21,144	-0.10(-1.23%)
Mar 14, 2011	8.240	8.240	8.140	8.150	10,125	+0.36(+4.62%)
Mar 11, 2011	7.900	7.940	7.780	7.790	18,321	-0.17(-2.14%)
Mar 10, 2011	8.350	8.350	7.960	7.960	49,988	-0.39(-4.67%)
Mar 09, 2011	8.370	8.520	8.350	8.350	11,624	-0.03(-0.36%)
Mar 08, 2011	8.380	8.380	8.380	8.380	500	+0.03(+0.36%)
Mar 07, 2011	8.400	8.400	8.350	8.350	14,419	-0.05(-0.60%)
Mar 04, 2011	8.440	8.440	8.300	8.400	14,560	-0.04(-0.47%)
Mar 03, 2011	8.450	8.450	8.310	8.440	11,931	-0.01(-0.12%)
Mar 02, 2011	8.420	8.530	8.380	8.450	14,414	-0.05(-0.59%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aegis Brands Inc (TSX: SCU )

Historical Prices