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 29, 2015 3.860 3.900 3.850 3.900 5,702 +0.00(+0.00%)
May 28, 2015 3.930 3.930 3.900 3.900 10,376 -0.05(-1.27%)
May 27, 2015 3.940 3.950 3.940 3.950 1,600 +0.01(+0.25%)
May 26, 2015 3.850 3.940 3.850 3.940 32,800 +0.03(+0.77%)
May 25, 2015 3.770 3.910 3.750 3.910 4,220 +0.11(+2.89%)
May 22, 2015 3.860 3.860 3.800 3.800 1,565 -0.09(-2.31%)
May 21, 2015 3.890 3.890 3.890 3.890 3,740 +0.00(+0.00%)
May 20, 2015 3.900 3.900 3.890 3.890 10,349 +0.00(+0.00%)
May 19, 2015 3.880 3.900 3.880 3.890 4,010 +0.09(+2.37%)
May 15, 2015 3.800 3.800 3.800 0 +0.03(+0.80%)
May 14, 2015 3.750 3.770 3.750 3.770 2,660 +0.02(+0.53%)
May 13, 2015 3.790 3.790 3.700 3.750 28,960 +0.00(+0.00%)
May 08, 2015 3.750 3.750 3.750 0 -0.20(-5.06%)
May 07, 2015 3.950 3.950 3.950 3.950 125 +0.00(+0.00%)
May 06, 2015 3.610 3.950 3.610 3.950 4,270 +0.25(+6.76%)
May 05, 2015 3.720 3.780 3.700 3.700 4,700 -0.05(-1.33%)
May 04, 2015 3.690 3.750 3.650 3.750 71,710 +0.15(+4.17%)
May 01, 2015 3.580 3.600 3.570 3.600 6,030 +0.07(+1.98%)
Apr 30, 2015 3.620 3.620 3.530 3.530 2,075 -0.02(-0.56%)
Apr 29, 2015 3.550 3.550 3.550 3.550 196 +0.00(+0.00%)
Apr 28, 2015 3.550 3.450 3.550 10,750 +0.05(+1.43%)
Apr 27, 2015 3.730 3.730 3.500 3.500 41,500 -0.23(-6.17%)
Apr 24, 2015 3.730 3.730 3.700 3.730 33,015 +0.03(+0.81%)
Apr 23, 2015 3.700 3.700 3.700 3.700 10,482 -0.03(-0.80%)
Apr 22, 2015 3.740 3.740 3.700 3.730 4,100 +0.03(+0.81%)
Apr 21, 2015 3.700 3.700 3.700 3.700 351 -0.05(-1.33%)
Apr 20, 2015 3.700 3.750 3.700 3.750 35,750 +0.10(+2.74%)
Apr 17, 2015 3.750 3.750 3.650 3.650 104,428 -0.07(-1.88%)
Apr 16, 2015 3.700 3.720 3.700 3.720 3,400 +0.04(+1.09%)
Apr 15, 2015 3.760 3.760 3.680 3.680 1,938 -0.11(-2.90%)
Apr 14, 2015 3.820 3.820 3.730 3.790 915 -0.09(-2.32%)
Apr 13, 2015 3.880 3.880 3.700 3.880 3,649 -0.15(-3.72%)
Apr 10, 2015 3.450 4.030 3.310 4.030 49,855 +0.64(+18.88%)
Apr 09, 2015 3.650 3.650 3.390 3.390 7,215 -0.31(-8.38%)
Apr 08, 2015 3.800 3.800 3.700 3.700 372,826 -0.10(-2.63%)
Apr 07, 2015 3.750 3.900 3.750 3.800 48,021 +0.05(+1.33%)
Apr 06, 2015 3.750 3.750 3.750 3.750 450 +0.00(+0.13%)
Apr 01, 2015 3.745 3.745 3.745 0 -0.05(-1.45%)
Mar 31, 2015 3.800 3.800 3.780 3.800 130,794 +0.05(+1.33%)
Mar 30, 2015 3.850 3.900 3.750 3.750 21,419 -0.10(-2.60%)
Mar 27, 2015 3.895 3.895 3.850 3.850 1,168 -0.04(-1.03%)
Mar 26, 2015 3.860 3.900 3.850 3.890 800 -0.01(-0.26%)
Mar 25, 2015 4.040 4.040 3.740 3.900 21,220 -0.10(-2.50%)
Mar 24, 2015 4.010 4.030 3.960 4.000 25,642 -0.01(-0.25%)
Mar 23, 2015 4.010 4.010 4.010 4.010 2,500 +0.00(+0.00%)
Mar 20, 2015 4.100 4.100 4.010 4.010 3,820 -0.08(-1.96%)
Mar 19, 2015 4.050 4.100 4.050 4.090 2,515 +0.08(+2.00%)
Mar 18, 2015 4.050 4.050 4.010 4.010 4,715 -0.09(-2.20%)
Mar 17, 2015 4.090 4.100 4.090 4.100 2,223 +0.01(+0.24%)
Mar 16, 2015 4.060 4.090 4.050 4.090 1,057 -0.01(-0.24%)
Mar 13, 2015 4.100 4.200 4.090 4.100 2,790 +0.00(+0.00%)
Mar 11, 2015 4.100 4.100 4.100 0 +0.25(+6.49%)
Mar 10, 2015 4.010 4.010 3.690 3.850 9,227 -0.21(-5.17%)
Mar 09, 2015 4.170 4.170 4.060 4.060 4,799 -0.05(-1.22%)
Mar 06, 2015 4.100 4.120 4.100 4.110 2,901 +0.00(+0.00%)
Mar 05, 2015 4.120 4.150 4.100 4.110 4,837 +0.01(+0.24%)
Mar 04, 2015 4.340 4.100 4.100 2,210 -0.24(-5.53%)
Mar 03, 2015 4.160 4.350 4.160 4.340 5,231 +0.13(+3.09%)
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.