TWC Enterprises Limited (TWC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:57PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 100 |
| 31 May 2024 | 0.075 Dividend | |||||
| 30 May 2024 | 17.85 | 17.85 | 17.50 | 17.50 | 17.43 | 1,400 |
| 29 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 28 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 700 |
| 27 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.65 | 300 |
| 24 May 2024 | 17.51 | 17.76 | 17.51 | 17.76 | 17.68 | 900 |
| 23 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.43 | 200 |
| 22 May 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.43 | 1,600 |
| 21 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 200 |
| 17 May 2024 | 17.17 | 17.17 | 17.16 | 17.16 | 17.09 | 400 |
| 16 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 200 |
| 15 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.08 | 200 |
| 14 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
| 13 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
| 10 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
| 09 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
| 08 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
| 07 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
| 06 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | 100 |
| 03 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.75 | - |
| 02 May 2024 | 17.00 | 17.00 | 16.00 | 16.82 | 16.75 | 2,300 |
| 01 May 2024 | 17.09 | 17.09 | 17.05 | 17.05 | 16.98 | 2,300 |
| 30 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.98 | 300 |
| 29 Apr 2024 | 17.01 | 17.01 | 17.00 | 17.00 | 16.93 | 400 |
| 26 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 100 |
| 24 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
| 23 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | 100 |
| 22 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.88 | - |
| 19 Apr 2024 | 17.70 | 17.70 | 16.95 | 16.95 | 16.88 | 2,000 |
| 18 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.76 | - |
| 17 Apr 2024 | 17.74 | 17.88 | 17.74 | 17.84 | 17.76 | 400 |
| 16 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 100 |
| 15 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
| 12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | 2,000 |
| 11 Apr 2024 | 17.75 | 17.82 | 17.52 | 17.52 | 17.44 | 1,000 |
| 10 Apr 2024 | 17.87 | 17.87 | 17.86 | 17.86 | 17.78 | 500 |
| 09 Apr 2024 | 17.76 | 17.94 | 17.76 | 17.86 | 17.78 | 2,100 |
| 08 Apr 2024 | 17.65 | 17.74 | 17.65 | 17.74 | 17.66 | 1,300 |
| 05 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 200 |
| 04 Apr 2024 | 17.15 | 17.20 | 17.15 | 17.20 | 17.13 | 1,600 |
| 03 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.88 | - |
| 02 Apr 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.88 | 2,000 |
| 01 Apr 2024 | 16.93 | 16.95 | 16.93 | 16.94 | 16.87 | 13,900 |
| 28 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.60 | 100 |
| 27 Mar 2024 | 16.94 | 16.95 | 16.94 | 16.94 | 16.87 | 1,200 |
| 26 Mar 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.60 | 800 |
| 25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.73 | - |
| 22 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.73 | - |
| 21 Mar 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 16.73 | 1,900 |
| 20 Mar 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 16.73 | 2,700 |
| 19 Mar 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 16.93 | 3,500 |
| 18 Mar 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.63 | 300 |
| 15 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | - |
| 14 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | - |
| 14 Mar 2024 | 0.075 Dividend | |||||
| 13 Mar 2024 | 16.99 | 16.99 | 16.90 | 16.90 | 16.75 | 1,400 |
| 12 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 100 |
| 11 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | - |
| 08 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | - |
| 07 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | 300 |
| 06 Mar 2024 | 16.89 | 16.89 | 16.80 | 16.80 | 16.65 | 300 |
| 05 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 100 |
| 04 Mar 2024 | 16.76 | 16.76 | 16.75 | 16.75 | 16.60 | 300 |
| 01 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.68 | - |
| 29 Feb 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.68 | - |
| 28 Feb 2024 | 16.77 | 16.83 | 16.77 | 16.83 | 16.68 | 200 |
| 27 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | 100 |
| 26 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 1,000 |
| 23 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | - |
| 22 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | 300 |
| 21 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | 100 |
| 20 Feb 2024 | 16.80 | 16.80 | 16.75 | 16.75 | 16.60 | 1,000 |
| 16 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | - |
| 15 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | - |
| 14 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | - |
| 13 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | 100 |
| 12 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | - |
| 09 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | 200 |
| 08 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.66 | 100 |
| 07 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.60 | - |
| 06 Feb 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.60 | 5,800 |
| 05 Feb 2024 | 17.01 | 17.01 | 17.00 | 17.01 | 16.86 | 4,300 |
| 02 Feb 2024 | 17.23 | 17.39 | 16.96 | 17.39 | 17.24 | 2,000 |
| 01 Feb 2024 | 17.19 | 17.22 | 17.19 | 17.22 | 17.07 | 400 |
| 31 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.01 | 100 |
| 30 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.00 | 100 |
| 29 Jan 2024 | 16.66 | 17.10 | 16.66 | 17.10 | 16.95 | 600 |
| 26 Jan 2024 | 16.96 | 16.96 | 16.95 | 16.95 | 16.80 | 700 |
| 25 Jan 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.85 | 400 |
| 24 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.98 | - |
| 23 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.98 | - |
| 22 Jan 2024 | 17.18 | 17.18 | 17.13 | 17.13 | 16.98 | 1,100 |
| 19 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.03 | - |
| 18 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.03 | - |
| 17 Jan 2024 | 17.30 | 17.30 | 17.18 | 17.18 | 17.03 | 1,000 |
| 16 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.97 | 300 |
| 15 Jan 2024 | 17.11 | 17.31 | 17.11 | 17.11 | 16.96 | 300 |
| 12 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.90 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.