TWC Enterprises Limited (TWC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:47PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 18.49 | 18.50 | 18.10 | 18.50 | 18.50 | 2,900 |
| Oct 10, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,200 |
| Oct 09, 2024 | 18.90 | 18.90 | 18.59 | 18.59 | 18.59 | 3,000 |
| Oct 08, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 300 |
| Oct 07, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Oct 04, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Oct 03, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| Oct 02, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Oct 01, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Sept 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Sept 27, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 200 |
| Sept 26, 2024 | 18.53 | 18.53 | 18.24 | 18.24 | 18.24 | 4,800 |
| Sept 25, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Sept 24, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Sept 23, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Sept 20, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 700 |
| Sept 19, 2024 | 18.51 | 18.57 | 18.51 | 18.51 | 18.51 | 1,700 |
| Sept 18, 2024 | 18.99 | 18.99 | 18.47 | 18.48 | 18.48 | 600 |
| Sept 17, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| Sept 16, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1,100 |
| Sept 13, 2024 | 18.33 | 18.50 | 18.33 | 18.41 | 18.41 | 4,500 |
| Sept 12, 2024 | 18.39 | 18.40 | 18.25 | 18.25 | 18.25 | 1,500 |
| Sept 11, 2024 | 17.85 | 18.00 | 17.83 | 18.00 | 18.00 | 4,100 |
| Sept 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| Sept 09, 2024 | 17.89 | 17.90 | 17.89 | 17.90 | 17.90 | 1,300 |
| Sept 06, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1,500 |
| Sept 05, 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 900 |
| Sept 04, 2024 | 17.85 | 18.00 | 17.85 | 17.99 | 17.99 | 1,100 |
| Sept 03, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| Aug 30, 2024 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 600 |
| Aug 30, 2024 | 0.075 Dividend | |||||
| Aug 29, 2024 | 17.89 | 17.95 | 17.89 | 17.95 | 17.88 | 3,600 |
| Aug 28, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | 400 |
| Aug 27, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | 800 |
| Aug 26, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | 100 |
| Aug 23, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | 300 |
| Aug 22, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.54 | 300 |
| Aug 21, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | - |
| Aug 20, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | - |
| Aug 19, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | - |
| Aug 16, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | - |
| Aug 15, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | 100 |
| Aug 14, 2024 | 17.61 | 17.62 | 17.60 | 17.62 | 17.55 | 1,100 |
| Aug 13, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.43 | 26,400 |
| Aug 12, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | 300 |
| Aug 09, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | - |
| Aug 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | - |
| Aug 07, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | - |
| Aug 06, 2024 | 17.47 | 17.70 | 17.30 | 17.70 | 17.63 | 1,900 |
| Aug 02, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | - |
| Aug 01, 2024 | 17.24 | 17.24 | 17.23 | 17.23 | 17.16 | 400 |
| Jul 31, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | - |
| Jul 30, 2024 | 17.80 | 17.80 | 17.66 | 17.80 | 17.73 | 1,000 |
| Jul 29, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.88 | - |
| Jul 26, 2024 | 17.99 | 17.99 | 17.65 | 17.95 | 17.88 | 1,100 |
| Jul 25, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | 400 |
| Jul 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Jul 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | 600 |
| Jul 22, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.88 | 700 |
| Jul 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | - |
| Jul 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | 400 |
| Jul 17, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.19 | - |
| Jul 16, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.19 | 1,000 |
| Jul 15, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.47 | 100 |
| Jul 12, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |
| Jul 11, 2024 | 17.91 | 18.25 | 17.91 | 18.25 | 18.17 | 600 |
| Jul 10, 2024 | 18.17 | 18.17 | 17.75 | 17.75 | 17.68 | 5,100 |
| Jul 09, 2024 | 18.31 | 18.32 | 18.16 | 18.16 | 18.08 | 52,000 |
| Jul 08, 2024 | 18.25 | 18.31 | 18.25 | 18.25 | 18.17 | 1,000 |
| Jul 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | 600 |
| Jul 04, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| Jul 03, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 300 |
| Jul 02, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | - |
| Jun 28, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | - |
| Jun 27, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | 100 |
| Jun 26, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.07 | 100 |
| Jun 25, 2024 | 17.65 | 18.10 | 17.65 | 18.10 | 18.02 | 900 |
| Jun 24, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | 100 |
| Jun 21, 2024 | 18.20 | 18.20 | 18.10 | 18.10 | 18.02 | 4,100 |
| Jun 20, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | 300 |
| Jun 19, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | - |
| Jun 18, 2024 | 18.21 | 18.22 | 18.20 | 18.20 | 18.12 | 3,200 |
| Jun 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | 500 |
| Jun 14, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 18.42 | 5,100 |
| Jun 13, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.19 | 100 |
| Jun 12, 2024 | 18.24 | 18.33 | 18.24 | 18.33 | 18.25 | 3,900 |
| Jun 11, 2024 | 18.25 | 18.25 | 17.88 | 17.88 | 17.81 | 1,200 |
| Jun 10, 2024 | 18.12 | 18.22 | 18.02 | 18.20 | 18.12 | 43,600 |
| Jun 07, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | - |
| Jun 06, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | 100 |
| Jun 05, 2024 | 17.76 | 18.11 | 17.76 | 18.11 | 18.03 | 800 |
| Jun 04, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | 25,100 |
| Jun 03, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 1,100 |
| May 31, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 100 |
| May 31, 2024 | 0.075 Dividend | |||||
| May 30, 2024 | 17.85 | 17.85 | 17.50 | 17.50 | 17.35 | 1,400 |
| May 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.35 | - |
| May 28, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.35 | 700 |
| May 27, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.58 | 300 |
| May 24, 2024 | 17.51 | 17.76 | 17.51 | 17.76 | 17.61 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.