TWC Enterprises Limited (TWC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:09PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 200 |
| May 17, 2024 | 17.17 | 17.17 | 17.16 | 17.16 | 17.16 | 400 |
| May 16, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 200 |
| May 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 200 |
| May 14, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 13, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 10, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 09, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 08, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 07, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| May 06, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 100 |
| May 03, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| May 02, 2024 | 17.00 | 17.00 | 16.00 | 16.82 | 16.82 | 2,300 |
| May 01, 2024 | 17.09 | 17.09 | 17.05 | 17.05 | 17.05 | 2,300 |
| Apr 30, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 300 |
| Apr 29, 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 17.00 | 400 |
| Apr 26, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 25, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
| Apr 24, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| Apr 23, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 100 |
| Apr 22, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 19, 2024 | 17.70 | 17.70 | 16.95 | 16.95 | 16.95 | 2,000 |
| Apr 18, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Apr 17, 2024 | 17.74 | 17.88 | 17.74 | 17.84 | 17.84 | 400 |
| Apr 16, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 100 |
| Apr 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Apr 12, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2,000 |
| Apr 11, 2024 | 17.75 | 17.82 | 17.52 | 17.52 | 17.52 | 1,000 |
| Apr 10, 2024 | 17.87 | 17.87 | 17.86 | 17.86 | 17.86 | 500 |
| Apr 09, 2024 | 17.76 | 17.94 | 17.76 | 17.86 | 17.86 | 2,100 |
| Apr 08, 2024 | 17.65 | 17.74 | 17.65 | 17.74 | 17.74 | 1,300 |
| Apr 05, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 200 |
| Apr 04, 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.20 | 1,600 |
| Apr 03, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 02, 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 2,000 |
| Apr 01, 2024 | 16.93 | 16.95 | 16.93 | 16.94 | 16.94 | 13,900 |
| Mar 28, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
| Mar 27, 2024 | 16.94 | 16.95 | 16.94 | 16.94 | 16.94 | 1,200 |
| Mar 26, 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.67 | 800 |
| Mar 25, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Mar 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Mar 21, 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | 1,900 |
| Mar 20, 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 16.80 | 2,700 |
| Mar 19, 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 3,500 |
| Mar 18, 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.70 | 300 |
| Mar 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Mar 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Mar 14, 2024 | 0.075 Dividend | |||||
| Mar 13, 2024 | 16.99 | 16.99 | 16.90 | 16.90 | 16.82 | 1,400 |
| Mar 12, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 100 |
| Mar 11, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | - |
| Mar 08, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | - |
| Mar 07, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | 300 |
| Mar 06, 2024 | 16.89 | 16.89 | 16.80 | 16.80 | 16.73 | 300 |
| Mar 05, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | 100 |
| Mar 04, 2024 | 16.76 | 16.76 | 16.75 | 16.75 | 16.68 | 300 |
| Mar 01, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.76 | - |
| Feb 29, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.76 | - |
| Feb 28, 2024 | 16.77 | 16.83 | 16.77 | 16.83 | 16.76 | 200 |
| Feb 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | 100 |
| Feb 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.73 | 1,000 |
| Feb 23, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | - |
| Feb 22, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | 300 |
| Feb 21, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | 100 |
| Feb 20, 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 16.68 | 1,000 |
| Feb 16, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | - |
| Feb 15, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | - |
| Feb 14, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | - |
| Feb 13, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | 100 |
| Feb 12, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | - |
| Feb 09, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | 200 |
| Feb 08, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.74 | 100 |
| Feb 07, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.68 | - |
| Feb 06, 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.68 | 5,800 |
| Feb 05, 2024 | 17.01 | 17.01 | 17.00 | 17.01 | 16.93 | 4,300 |
| Feb 02, 2024 | 17.23 | 17.39 | 16.96 | 17.39 | 17.31 | 2,000 |
| Feb 01, 2024 | 17.19 | 17.22 | 17.19 | 17.22 | 17.14 | 400 |
| Jan 31, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.08 | 100 |
| Jan 30, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | 100 |
| Jan 29, 2024 | 16.66 | 17.10 | 16.66 | 17.10 | 17.02 | 600 |
| Jan 26, 2024 | 16.96 | 16.96 | 16.95 | 16.95 | 16.87 | 700 |
| Jan 25, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.92 | 400 |
| Jan 24, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.05 | - |
| Jan 23, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.05 | - |
| Jan 22, 2024 | 17.18 | 17.18 | 17.13 | 17.13 | 17.05 | 1,100 |
| Jan 19, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.10 | - |
| Jan 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.10 | - |
| Jan 17, 2024 | 17.30 | 17.30 | 17.18 | 17.18 | 17.10 | 1,000 |
| Jan 16, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | 300 |
| Jan 15, 2024 | 17.11 | 17.31 | 17.11 | 17.11 | 17.03 | 300 |
| Jan 12, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | 1,100 |
| Jan 11, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | - |
| Jan 10, 2024 | 16.93 | 16.98 | 16.93 | 16.98 | 16.90 | 600 |
| Jan 09, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | 100 |
| Jan 08, 2024 | 16.99 | 16.99 | 16.81 | 16.94 | 16.86 | 700 |
| Jan 05, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.62 | 100 |
| Jan 04, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.67 | 100 |
| Jan 03, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.67 | 100 |
| Jan 02, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | 600 |
| Dec 29, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | 1,500 |
| *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.