SCB.TO - Street Capital Group Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20180.840.840.800.830.8315,500
May 17, 20180.810.820.790.790.7919,300
May 16, 20180.770.800.770.800.8050,200
May 15, 20180.760.850.760.820.82240,700
May 14, 20180.750.750.750.750.755,000
May 11, 20180.740.740.740.740.74-
May 10, 20180.750.750.740.740.7428,800
May 09, 20180.760.760.760.760.76-
May 08, 20180.770.770.750.760.76125,500
May 07, 20180.780.780.760.760.765,500
May 04, 20180.750.780.750.760.762,000
May 03, 20180.750.760.750.760.7697,000
May 02, 20180.750.750.750.750.753,000
May 01, 20180.750.780.750.780.785,300
Apr 30, 20180.750.770.730.750.7525,500
Apr 27, 20180.760.760.760.760.76500
Apr 26, 20180.720.720.720.720.723,000
Apr 25, 20180.700.750.700.750.7516,500
Apr 24, 20180.700.700.700.700.7022,500
Apr 23, 20180.760.760.730.730.738,500
Apr 20, 20180.740.750.740.750.753,500
Apr 19, 20180.720.720.700.700.709,000
Apr 18, 20180.720.750.720.750.7538,100
Apr 17, 20180.750.750.750.750.754,700
Apr 16, 20180.730.730.730.730.731,400
Apr 13, 20180.780.780.780.780.781,800
Apr 12, 20180.700.780.700.780.783,700
Apr 11, 20180.700.700.700.700.70-
Apr 10, 20180.700.700.700.700.7010,500
Apr 09, 20180.700.700.700.700.705,000
Apr 06, 20180.730.730.670.700.7010,800
Apr 05, 20180.720.720.700.700.7010,100
Apr 04, 20180.750.760.740.760.767,000
Apr 03, 20180.760.790.600.720.723,856,000
Apr 02, 20180.780.780.780.780.781,100
Mar 29, 20180.780.780.750.750.7536,300
Mar 28, 20180.790.800.790.800.8012,800
Mar 27, 20180.830.830.830.830.83-
Mar 26, 20180.830.830.830.830.831,000
Mar 23, 20180.810.820.790.790.7918,000
Mar 22, 20180.860.860.820.820.821,900
Mar 21, 20180.860.860.820.850.8516,500
Mar 20, 20180.880.880.880.880.884,700
Mar 19, 20180.810.900.810.880.8836,700
Mar 16, 20180.810.810.800.810.8127,600
Mar 15, 20180.840.880.810.810.8149,000
Mar 14, 20180.810.810.810.810.811,500
Mar 13, 20180.830.830.820.820.828,400
Mar 12, 20180.850.850.830.830.8315,100
Mar 09, 20180.820.840.810.830.8321,700
Mar 08, 20180.790.820.790.820.8224,000
Mar 07, 20180.820.820.750.800.8047,700
Mar 06, 20180.820.820.750.750.7557,700
Mar 05, 20180.850.850.780.800.80236,300
Mar 02, 20180.850.900.820.880.88169,800
Mar 01, 20180.870.890.850.890.8965,300
Feb 28, 20180.890.890.820.870.8786,900
Feb 27, 20180.890.900.880.900.9019,400
Feb 26, 20180.890.910.890.910.9120,900
Feb 23, 20180.910.910.890.900.9039,700
Feb 22, 20180.900.940.900.900.9015,600
Feb 21, 20180.940.940.910.910.9112,500
Feb 20, 20180.920.920.910.910.916,100
Feb 16, 20180.950.980.940.940.9459,000
Feb 15, 20180.960.980.960.980.9823,000
Feb 14, 20180.930.930.910.910.9115,000
Feb 13, 20180.920.920.910.910.9133,700
Feb 12, 20180.950.950.920.930.9317,900
Feb 09, 20180.940.950.900.950.9553,100
Feb 08, 20180.930.970.900.950.9513,600
Feb 07, 20180.980.980.930.950.952,500
Feb 06, 20180.960.960.920.950.9533,700
Feb 05, 20180.960.980.950.950.956,000
Feb 02, 20180.970.990.950.960.9612,200
Feb 01, 20181.001.000.980.990.994,000
Jan 31, 20180.981.030.981.011.0112,600
Jan 30, 20181.001.000.980.980.984,800
Jan 29, 20181.001.011.001.001.009,000
Jan 26, 20181.031.031.021.021.026,700
Jan 25, 20181.011.031.001.031.037,300
Jan 24, 20181.001.011.001.001.004,300
Jan 23, 20181.011.011.001.001.0033,700
Jan 22, 20181.001.010.981.011.0129,700
Jan 19, 20181.011.020.980.980.9845,700
Jan 18, 20181.011.011.001.001.0013,900
Jan 17, 20180.991.020.991.011.0147,500
Jan 16, 20180.991.010.981.001.0092,700
Jan 15, 20181.021.020.991.001.00115,100
Jan 12, 20181.021.051.011.021.0218,700
Jan 11, 20181.041.041.021.021.028,900
Jan 10, 20181.021.051.021.031.0316,500
Jan 09, 20181.021.031.011.021.0228,700
Jan 08, 20181.021.051.021.021.027,700
Jan 05, 20181.021.031.011.021.028,000
Jan 04, 20181.031.051.021.021.0223,500
Jan 03, 20181.041.051.021.031.0317,100
Jan 02, 20181.041.041.021.031.0324,600
Dec 29, 20171.031.041.021.031.0329,200
Dec 28, 20171.031.041.021.031.032,800
Dec 27, 20171.051.051.011.031.03129,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...