Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegis Brands Inc (TSX: SCU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.