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 31, 2012 7.040 7.040 7.030 7.030 1,929 +0.03(+0.43%)
May 30, 2012 7.030 7.040 7.000 7.000 4,099 +0.04(+0.57%)
May 29, 2012 7.030 7.030 6.950 6.960 5,760 -0.10(-1.42%)
May 28, 2012 7.000 7.100 7.000 7.060 8,214 +0.06(+0.86%)
May 25, 2012 7.000 7.000 7.000 7.000 3,433 -0.02(-0.28%)
May 24, 2012 7.050 7.050 7.020 7.020 7,410 -0.03(-0.43%)
May 23, 2012 7.100 7.100 7.050 7.050 4,777 -0.01(-0.14%)
May 22, 2012 7.100 7.100 7.050 7.060 11,339 -0.01(-0.14%)
May 18, 2012 7.070 7.070 7.070 0 -0.03(-0.42%)
May 17, 2012 7.150 7.190 7.100 7.100 6,890 -0.03(-0.42%)
May 16, 2012 7.180 7.180 7.120 7.130 4,730 -0.04(-0.56%)
May 15, 2012 7.220 7.220 7.170 7.170 1,150 +0.05(+0.70%)
May 14, 2012 7.180 7.180 7.100 7.120 9,157 -0.06(-0.84%)
May 11, 2012 7.350 7.350 7.180 7.180 25,806 -0.08(-1.10%)
May 10, 2012 7.250 7.290 7.240 7.260 6,320 +0.01(+0.14%)
May 09, 2012 7.260 7.340 7.250 7.250 12,915 +0.01(+0.14%)
May 08, 2012 7.290 7.290 7.240 7.240 3,650 -0.03(-0.41%)
May 07, 2012 7.240 7.300 7.240 7.270 8,873 +0.03(+0.41%)
May 04, 2012 7.270 7.310 7.240 7.240 7,840 +0.00(+0.00%)
May 03, 2012 7.250 7.300 7.240 7.240 6,600 +0.04(+0.56%)
May 02, 2012 7.300 7.300 7.200 7.200 1,200 -0.09(-1.23%)
May 01, 2012 7.260 7.300 7.240 7.290 9,120 +0.13(+1.82%)
Apr 30, 2012 7.270 7.270 7.160 7.160 3,840 -0.11(-1.51%)
Apr 27, 2012 7.240 7.270 7.240 7.270 5,455 +0.00(+0.00%)
Apr 26, 2012 7.280 7.280 7.260 7.270 2,741 +0.02(+0.28%)
Apr 25, 2012 7.180 7.250 7.120 7.250 3,151 +0.15(+2.11%)
Apr 24, 2012 7.050 7.100 7.050 7.100 7,469 +0.02(+0.28%)
Apr 23, 2012 7.120 7.120 7.000 7.080 9,921 -0.08(-1.12%)
Apr 20, 2012 7.150 7.160 7.100 7.160 4,500 +0.10(+1.42%)
Apr 19, 2012 7.100 7.140 7.050 7.060 11,535 +0.01(+0.14%)
Apr 18, 2012 7.120 7.120 7.050 7.050 10,427 -0.10(-1.40%)
Apr 17, 2012 7.200 7.200 7.150 7.150 4,840 -0.05(-0.69%)
Apr 16, 2012 7.080 7.200 7.040 7.200 9,230 +0.10(+1.41%)
Apr 13, 2012 7.150 7.150 7.060 7.100 14,240 -0.06(-0.84%)
Apr 12, 2012 7.270 7.270 7.160 7.160 6,681 -0.11(-1.51%)
Apr 11, 2012 7.250 7.300 7.250 7.270 4,497 -0.07(-0.95%)
Apr 10, 2012 7.390 7.390 7.340 7.340 5,849 +0.09(+1.24%)
Apr 09, 2012 7.450 7.450 7.200 7.250 5,385 -0.21(-2.82%)
Apr 05, 2012 7.380 7.460 7.380 7.460 1,900 +0.11(+1.50%)
Apr 04, 2012 7.500 7.500 7.300 7.350 21,550 -0.15(-2.00%)
Apr 03, 2012 7.480 7.550 7.400 7.500 5,985 +0.10(+1.35%)
Apr 02, 2012 7.500 7.600 7.400 7.400 33,645 -0.08(-1.07%)
Mar 30, 2012 7.300 7.480 7.300 7.480 15,872 +0.27(+3.74%)
Mar 29, 2012 7.350 7.490 7.210 7.210 7,500 -0.08(-1.10%)
Mar 28, 2012 7.300 7.300 7.290 7.290 12,511 +0.00(+0.00%)
Mar 27, 2012 7.350 7.350 7.290 7.290 8,478 -0.06(-0.82%)
Mar 26, 2012 7.290 7.480 7.290 7.350 7,658 +0.08(+1.10%)
Mar 23, 2012 7.250 7.270 7.200 7.270 8,608 +0.07(+0.97%)
Mar 22, 2012 7.350 7.400 7.190 7.200 3,514 -0.15(-2.04%)
Mar 21, 2012 7.290 7.350 7.290 7.350 3,207 +0.00(+0.00%)
Mar 20, 2012 7.210 7.350 7.210 7.350 5,130 +0.17(+2.37%)
Mar 19, 2012 7.360 7.360 7.180 7.180 26,218 -0.22(-2.97%)
Mar 16, 2012 7.290 7.550 7.210 7.400 18,020 +0.15(+2.07%)
Mar 15, 2012 7.250 7.250 7.200 7.250 13,305 -0.05(-0.68%)
Mar 14, 2012 7.220 7.300 7.200 7.300 20,206 +0.08(+1.11%)
Mar 13, 2012 7.100 7.230 7.040 7.220 30,784 +0.17(+2.41%)
Mar 12, 2012 7.050 7.130 7.050 7.050 11,146 +0.02(+0.28%)
Mar 09, 2012 7.070 7.150 7.030 7.030 16,928 -0.04(-0.57%)
Mar 08, 2012 7.100 7.140 7.050 7.070 23,315 -0.05(-0.70%)
Mar 07, 2012 7.090 7.120 7.050 7.120 4,752 +0.07(+0.99%)
Mar 06, 2012 7.050 7.120 7.000 7.050 11,257 -0.01(-0.14%)
Mar 05, 2012 7.010 7.150 7.010 7.060 7,642 +0.16(+2.32%)
Mar 02, 2012 6.930 6.930 6.900 6.900 2,067 -0.08(-1.15%)
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.