Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Counsel Cp
(TSX:
SCB
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.170
1.190
1.160
1.160
22,800
-0.01(-0.85%)
May 30, 2017
1.200
1.200
1.170
1.170
33,551
-0.03(-2.50%)
May 26, 2017
1.200
1.200
1.200
0
-0.03(-2.44%)
May 25, 2017
1.210
1.230
1.200
1.230
12,100
+0.01(+0.82%)
May 24, 2017
1.200
1.220
1.200
1.220
4,300
+0.02(+1.67%)
May 23, 2017
1.200
1.210
1.180
1.200
69,130
-0.03(-2.44%)
May 19, 2017
1.210
1.230
1.210
1.230
6,227
+0.03(+2.50%)
May 18, 2017
1.220
1.220
1.200
1.200
4,100
+0.01(+0.84%)
May 17, 2017
1.240
1.240
1.180
1.190
45,700
-0.05(-4.03%)
May 16, 2017
1.290
1.290
1.240
1.240
37,750
-0.02(-1.59%)
May 15, 2017
1.300
1.310
1.260
1.260
46,392
+0.00(+0.00%)
May 12, 2017
1.250
1.300
1.250
1.260
78,724
+0.06(+5.00%)
May 11, 2017
1.190
1.200
1.180
1.200
162,470
+0.00(+0.00%)
May 10, 2017
1.190
1.300
1.100
1.200
196,650
-0.01(-0.83%)
May 09, 2017
1.200
1.240
1.150
1.210
60,900
+0.06(+5.22%)
May 08, 2017
1.180
1.180
1.130
1.150
66,225
-0.03(-2.54%)
May 05, 2017
1.200
1.200
1.160
1.180
229,300
-0.02(-1.67%)
May 04, 2017
1.230
1.230
1.190
1.200
59,362
-0.02(-1.64%)
May 03, 2017
1.230
1.290
1.220
1.220
42,250
-0.03(-2.40%)
May 02, 2017
1.260
1.270
1.210
1.250
99,655
-0.01(-0.79%)
May 01, 2017
1.300
1.300
1.240
1.260
94,372
-0.04(-3.08%)
Apr 28, 2017
1.230
1.310
1.180
1.300
72,500
+0.09(+7.44%)
Apr 27, 2017
1.220
1.230
1.190
1.210
144,925
+0.01(+0.83%)
Apr 26, 2017
1.310
1.330
1.190
1.200
326,159
-0.13(-9.77%)
Apr 25, 2017
1.370
1.380
1.330
1.330
80,700
-0.07(-5.00%)
Apr 24, 2017
1.400
1.400
1.380
1.400
25,900
-0.01(-0.71%)
Apr 21, 2017
1.410
1.410
1.400
1.410
6,000
-0.01(-0.70%)
Apr 20, 2017
1.400
1.420
1.400
1.420
3,140
+0.02(+1.43%)
Apr 19, 2017
1.410
1.420
1.400
1.400
9,200
+0.00(+0.00%)
Apr 18, 2017
1.420
1.420
1.380
1.400
10,447
+0.02(+1.45%)
Apr 17, 2017
1.450
1.450
1.380
1.380
54,863
-0.02(-1.43%)
Apr 13, 2017
1.500
1.500
1.400
1.400
28,489
-0.10(-6.67%)
Apr 12, 2017
1.520
1.530
1.500
1.500
64,425
-0.02(-1.32%)
Apr 11, 2017
1.530
1.530
1.520
1.520
2,800
-0.01(-0.65%)
Apr 10, 2017
1.530
1.550
1.520
1.530
16,100
-0.01(-0.65%)
Apr 07, 2017
1.520
1.570
1.520
1.540
4,600
+0.02(+1.32%)
Apr 06, 2017
1.470
1.520
1.450
1.520
18,700
+0.00(+0.00%)
Apr 05, 2017
1.490
1.520
1.470
1.520
4,500
+0.04(+2.70%)
Apr 04, 2017
1.470
1.480
1.455
1.480
23,590
+0.01(+0.68%)
Apr 03, 2017
1.500
1.500
1.470
1.470
10,705
-0.03(-2.00%)
Mar 31, 2017
1.490
1.530
1.490
1.500
19,875
-0.03(-1.96%)
Mar 30, 2017
1.480
1.500
1.480
1.530
28,850
+0.03(+2.00%)
Mar 29, 2017
1.540
1.540
1.500
1.500
2,925
-0.04(-2.60%)
Mar 28, 2017
1.540
1.540
1.510
1.540
74,900
+0.00(+0.00%)
Mar 27, 2017
1.530
1.550
1.530
1.540
8,300
+0.01(+0.65%)
Mar 24, 2017
1.550
1.550
1.530
1.530
18,200
-0.03(-1.92%)
Mar 23, 2017
1.570
1.570
1.550
1.560
5,595
-0.02(-1.27%)
Mar 22, 2017
1.560
1.590
1.550
1.580
5,200
+0.03(+1.94%)
Mar 21, 2017
1.590
1.590
1.520
1.550
32,400
-0.06(-3.73%)
Mar 20, 2017
1.650
1.650
1.600
1.610
114,200
+0.01(+0.63%)
Mar 17, 2017
1.630
1.630
1.600
1.600
950
-0.04(-2.44%)
Mar 16, 2017
1.650
1.650
1.600
1.640
19,900
+0.03(+1.86%)
Mar 15, 2017
1.600
1.610
1.570
1.610
12,825
+0.03(+1.90%)
Mar 14, 2017
1.600
1.600
1.570
1.580
3,300
-0.06(-3.66%)
Mar 13, 2017
1.560
1.650
1.550
1.640
17,150
+0.04(+2.50%)
Mar 10, 2017
1.560
1.600
1.530
1.600
24,742
+0.04(+2.56%)
Mar 09, 2017
1.680
1.680
1.560
1.560
40,800
-0.11(-6.59%)
Mar 08, 2017
1.730
1.730
1.650
1.670
51,525
-0.08(-4.57%)
Mar 07, 2017
1.760
1.770
1.750
1.750
8,499
-0.01(-0.57%)
Mar 06, 2017
1.790
1.840
1.760
1.760
14,900
+0.00(+0.00%)
Mar 03, 2017
1.790
1.790
1.720
1.760
172,183
-0.03(-1.68%)
Mar 02, 2017
1.730
1.800
1.730
1.790
27,495
+0.01(+0.56%)
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
.