Toronto - Delayed Quote CAD

TWC Enterprises Limited (TWC.TO)

19.34
+0.24
+(1.26%)
At close: 3:13:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202519.2519.3419.2519.3419.341,035
Jun 2, 202519.1019.1019.1019.1019.10200
May 30, 2025 0.09 Dividend
May 30, 202519.0019.0519.0019.0519.051,200
May 29, 202518.8618.8618.8618.8618.77200
May 28, 202518.7118.8618.7118.8618.771,200
May 27, 202518.8318.8518.8318.8518.76400
May 26, 202518.5018.6518.5018.5018.411,800
May 23, 202518.4418.4418.4418.4418.35100
May 22, 202518.4018.4018.1918.1918.10700
May 21, 202518.3018.3118.3018.3118.221,000
May 20, 202518.2518.3018.2518.3018.2117,000
May 16, 202518.1518.1518.1518.1518.061,900
May 15, 202517.8518.2517.8517.9117.821,700
May 14, 202517.8518.1417.8517.8517.761,800
May 13, 202517.7517.7517.7517.7517.67700
May 12, 202517.7017.7017.7017.7017.62200
May 9, 202517.3517.5017.3517.5017.42800
May 8, 202517.1517.1517.1517.1517.07-
May 7, 202517.1517.1517.1517.1517.07-
May 6, 202517.1517.1517.1517.1517.07-
May 5, 202517.1517.1517.1517.1517.07300
May 2, 202517.1817.1817.1817.1817.10-
May 1, 202517.6917.6917.0717.1817.10500
Apr 30, 202517.2517.6017.2517.6017.521,900
Apr 29, 202517.5017.5017.5017.5017.42-
Apr 28, 202517.5017.5017.5017.5017.42100
Apr 25, 202517.5017.5017.2617.2617.18600
Apr 24, 202517.3017.3017.3017.3017.22-
Apr 23, 202517.4917.5017.3017.3017.221,300
Apr 22, 202517.5117.5117.5117.5117.43-
Apr 21, 202517.9917.9917.2517.5117.43600
Apr 17, 202517.5017.5017.5017.5017.42-
Apr 16, 202517.5017.5017.5017.5017.42200
Apr 15, 202517.3517.3517.3517.3517.27-
Apr 14, 202517.3517.3517.3517.3517.27-
Apr 11, 202517.3517.3517.3517.3517.27-
Apr 10, 202517.3517.3517.3517.3517.27-
Apr 9, 202517.1717.3517.1717.3517.271,000
Apr 8, 202517.2517.5017.1617.1617.086,600
Apr 7, 202517.8817.8817.2017.2517.172,000
Apr 4, 202517.8817.8817.8817.8817.79800
Apr 3, 202517.3318.1017.3318.1018.012,100
Apr 2, 202518.4818.4818.4818.4818.39600
Apr 1, 202518.0118.0118.0018.0017.911,100
Mar 31, 202518.4018.5017.5317.5317.452,700
Mar 28, 202518.4018.5018.4018.5018.412,000
Mar 27, 202518.2518.2518.0618.0617.97400
Mar 26, 202518.3418.3518.3418.3418.251,700
Mar 25, 202517.9617.9617.9617.9617.87-
Mar 24, 202517.3117.9617.3117.9617.871,400
Mar 21, 202518.3018.5018.3018.5018.41400
Mar 20, 202517.7817.7817.7817.7817.70-
Mar 19, 202517.7817.7817.7817.7817.70-
Mar 18, 202517.7917.7917.7517.7817.702,500
Mar 17, 2025 0.09 Dividend
Mar 17, 202517.7817.7817.7817.7817.70-
Mar 14, 202517.7817.7817.7817.7817.61-
Mar 13, 202517.7817.7817.7817.7817.61-
Mar 12, 202517.1617.7817.1617.7817.61600
Mar 11, 202517.8117.8117.8117.8117.64-
Mar 10, 202517.8217.8217.8117.8117.64200
Mar 7, 202518.0518.0518.0518.0517.87300
Mar 6, 202518.2518.2518.2518.2518.07-
Mar 5, 202517.8518.2517.8518.2518.071,600
Mar 4, 202517.5017.5017.5017.5017.33100
Mar 3, 202517.7917.8517.7917.8417.661,200
Feb 28, 202517.5017.5017.5017.5017.33500
Feb 27, 202517.7517.7817.7517.7817.613,200
Feb 26, 202517.7517.7517.7517.7517.58500
Feb 25, 202517.7517.7517.7517.7517.58400
Feb 24, 202517.8117.8117.8017.8017.635,300
Feb 21, 202517.7517.7517.7517.7517.58900
Feb 20, 202517.8617.8617.8617.8617.683,000
Feb 19, 202517.7617.7617.7617.7617.59-
Feb 18, 202517.7617.7617.7517.7617.596,500
Feb 14, 202517.8717.8717.7517.7517.589,600
Feb 13, 202517.7017.7017.7017.7017.53-
Feb 12, 202517.7617.7617.7017.7017.5310,900
Feb 11, 202517.7517.7517.7517.7517.58100
Feb 10, 202517.8617.8617.7617.7617.59200
Feb 7, 202517.7517.7517.7517.7517.58-
Feb 6, 202518.0218.0217.7017.7517.583,600
Feb 5, 202517.5017.5017.5017.5017.33-
Feb 4, 202517.5017.5017.5017.5017.33100
Feb 3, 202517.5017.5017.5017.5017.33-
Jan 31, 202517.5117.5117.5017.5017.33200
Jan 30, 202518.2018.2018.2018.2018.02-
Jan 29, 202518.1118.2018.1118.2018.021,300
Jan 28, 202518.1018.1018.1018.1017.92900
Jan 27, 202517.9117.9117.9117.9117.73-
Jan 24, 202517.9117.9117.9017.9117.731,300
Jan 23, 202518.0618.0617.8617.8617.68600
Jan 22, 202518.0018.0018.0018.0017.82-
Jan 21, 202518.0518.0518.0018.0017.825,000
Jan 20, 202518.0018.0018.0018.0017.82-
Jan 17, 202518.0018.0018.0018.0017.82-
Jan 16, 202518.0018.0018.0018.0017.821,000
Jan 15, 202517.9518.2017.9518.2018.02400
Jan 14, 202518.2418.2417.7917.7917.621,400
Jan 13, 202518.3218.3418.2318.2318.051,400
Jan 10, 202518.3218.3217.7917.7917.62600
Jan 9, 202518.0018.0018.0018.0017.82800
Jan 8, 202517.9917.9917.9917.9917.81-
Jan 7, 202518.2018.2017.9917.9917.813,100
Jan 6, 202518.2018.2018.2018.2018.02800
Jan 3, 202517.8018.2017.8018.2018.021,600
Jan 2, 202518.4918.4917.7917.7917.622,100
Dec 31, 202418.5018.5018.5018.5018.32-
Dec 30, 202418.5018.5017.9018.5018.321,000
Dec 27, 202417.9018.4917.9018.4018.22600
Dec 24, 202417.7117.7117.7117.7117.54-
Dec 23, 202417.7217.7217.7117.7117.541,400
Dec 20, 202417.7017.7017.7017.7017.53-
Dec 19, 202417.7017.7017.7017.7017.53500
Dec 18, 202418.2618.2618.2618.2618.08800
Dec 17, 202418.2618.2618.2618.2618.08300
Dec 16, 202418.1318.2618.0618.2618.081,300
Dec 13, 202417.9918.1417.7518.1417.962,100
Dec 12, 202418.1618.1617.6217.6217.452,000
Dec 11, 202418.1418.1518.1418.1517.97600
Dec 10, 202418.1518.1518.1518.1517.97-
Dec 9, 202418.1518.1518.1518.1517.97-
Dec 6, 202418.1518.1518.1518.1517.971,200
Dec 5, 202418.1418.1418.1418.1417.96-
Dec 4, 202418.1418.1418.1418.1417.961,700
Dec 3, 202418.4118.4218.4118.4118.231,000
Dec 2, 2024 0.075 Dividend
Dec 2, 202418.4018.4018.4018.4018.22-
Nov 29, 202418.4218.4318.4018.4018.152,800
Nov 28, 202418.2218.2218.2218.2217.97-
Nov 27, 202418.2218.2218.2218.2217.97300
Nov 26, 202418.7318.7318.2118.2117.96900
Nov 25, 202418.3019.2518.2918.7318.472,700
Nov 22, 202417.7217.7217.7217.7217.47800
Nov 21, 202417.7217.7217.7217.7217.47-
Nov 20, 202417.7217.7217.7217.7217.47200
Nov 19, 202417.4317.4317.4217.4217.18200
Nov 18, 202417.3617.9016.8316.8316.606,000
Nov 15, 202418.0218.0218.0218.0217.77100
Nov 14, 202418.0118.0118.0118.0117.76-
Nov 13, 202418.0718.0718.0118.0117.761,600
Nov 12, 202418.0018.0018.0018.0017.75-
Nov 11, 202418.0018.0018.0018.0017.75-
Nov 8, 202418.0018.0018.0018.0017.751,200
Nov 7, 202417.5117.5117.5117.5117.27-
Nov 6, 202417.5117.5117.5117.5117.27600
Nov 5, 202417.9217.9217.7517.7517.506,900
Nov 4, 202417.8117.8117.8117.8117.56-
Nov 1, 202417.7717.9917.7717.8117.56300
Oct 31, 202418.2518.2518.2518.2518.00400
Oct 30, 202418.2518.2518.2518.2518.00-
Oct 29, 202418.0018.2517.9918.2518.00900
Oct 28, 202418.0018.1218.0018.1017.851,200
Oct 25, 202418.0018.0018.0018.0017.75200
Oct 24, 202418.0018.0018.0018.0017.75-
Oct 23, 202418.4218.4218.0018.0017.751,000
Oct 22, 202418.2518.2518.2518.2518.00-
Oct 21, 202418.2518.2518.2518.2518.00-
Oct 18, 202418.2518.2518.2518.2518.00300
Oct 17, 202418.4318.4317.6617.6617.42300
Oct 16, 202418.5018.5018.5018.5018.24-
Oct 15, 202418.5018.5018.5018.5018.24-
Oct 11, 202418.4918.5018.1018.5018.242,900
Oct 10, 202418.6018.6018.6018.6018.341,200
Oct 9, 202418.9018.9018.5918.5918.333,000
Oct 8, 202418.9018.9018.9018.9018.64300
Oct 7, 202418.7518.7518.7518.7518.49-
Oct 4, 202418.7518.7518.7518.7518.49-
Oct 3, 202418.7518.7518.7518.7518.49400
Oct 2, 202418.3018.3018.3018.3018.05-
Oct 1, 202418.3018.3018.3018.3018.05-
Sep 30, 202418.3018.3018.3018.3018.05-
Sep 27, 202418.3018.3018.3018.3018.05200
Sep 26, 202418.5318.5318.2418.2417.994,800
Sep 25, 202418.5218.5218.5218.5218.26-
Sep 24, 202418.5218.5218.5218.5218.26-
Sep 23, 202418.5218.5218.5218.5218.26-
Sep 20, 202418.5218.5218.5218.5218.26700
Sep 19, 202418.5118.5718.5118.5118.251,700
Sep 18, 202418.9918.9918.4718.4818.22600
Sep 17, 202419.0119.0119.0119.0118.75-
Sep 16, 202419.0119.0119.0119.0118.751,100
Sep 13, 202418.3318.5018.3318.4118.164,500
Sep 12, 202418.3918.4018.2518.2518.001,500
Sep 11, 202417.8518.0017.8318.0017.754,100
Sep 10, 202417.9017.9017.9017.9017.65300
Sep 9, 202417.8917.9017.8917.9017.651,300
Sep 6, 202417.9017.9017.9017.9017.651,500
Sep 5, 202418.0018.0017.9017.9017.65900
Sep 4, 202417.8518.0017.8517.9917.741,100
Sep 3, 202417.9017.9017.9017.9017.65300
Aug 30, 2024 0.075 Dividend
Aug 30, 202417.8717.9017.8717.9017.65600
Aug 29, 202417.8917.9517.8917.9517.633,600
Aug 28, 202417.8217.8217.8217.8217.50400
Aug 27, 202417.8217.8217.8217.8217.50800
Aug 26, 202417.8217.8217.8217.8217.50100
Aug 23, 202417.7517.7517.7517.7517.43300
Aug 22, 202417.6117.6117.6117.6117.29300
Aug 21, 202417.3417.3417.3417.3417.03-
Aug 20, 202417.3417.3417.3417.3417.03-
Aug 19, 202417.3417.3417.3417.3417.03-
Aug 16, 202417.3417.3417.3417.3417.03-
Aug 15, 202417.3417.3417.3417.3417.03100
Aug 14, 202417.6117.6217.6017.6217.301,100
Aug 13, 202417.4917.5017.4917.5017.1926,400
Aug 12, 202417.4217.4217.4217.4217.11300
Aug 9, 202417.7017.7017.7017.7017.38-
Aug 8, 202417.7017.7017.7017.7017.38-
Aug 7, 202417.7017.7017.7017.7017.38-
Aug 6, 202417.4717.7017.3017.7017.381,900
Aug 2, 202417.2317.2317.2317.2316.92-
Aug 1, 202417.2417.2417.2317.2316.92400
Jul 31, 202417.8017.8017.8017.8017.48-
Jul 30, 202417.8017.8017.6617.8017.481,000
Jul 29, 202417.9517.9517.9517.9517.63-
Jul 26, 202417.9917.9917.6517.9517.631,100
Jul 25, 202417.9117.9117.9117.9117.59400
Jul 24, 202418.0018.0018.0018.0017.68-
Jul 23, 202418.0018.0018.0018.0017.68600
Jul 22, 202418.0018.0017.9517.9517.63700
Jul 19, 202418.0018.0018.0018.0017.68-
Jul 18, 202418.0018.0018.0018.0017.68400
Jul 17, 202418.2718.2718.2718.2717.94-
Jul 16, 202418.2718.2718.2718.2717.941,000
Jul 15, 202417.5417.5417.5417.5417.22100
Jul 12, 202418.2518.2518.2518.2517.92-
Jul 11, 202417.9118.2517.9118.2517.92600
Jul 10, 202418.1718.1717.7517.7517.435,100
Jul 9, 202418.3118.3218.1618.1617.8352,000
Jul 8, 202418.2518.3118.2518.2517.921,000
Jul 5, 202418.0018.0018.0018.0017.68600
Jul 4, 202417.9017.9017.9017.9017.58-
Jul 3, 202417.9017.9017.9017.9017.58300
Jul 2, 202417.8317.8317.8317.8317.51-
Jun 28, 202417.8317.8317.8317.8317.51-
Jun 27, 202417.8317.8317.8317.8317.51100
Jun 26, 202418.1518.1518.1518.1517.82100
Jun 25, 202417.6518.1017.6518.1017.77900
Jun 24, 202418.0118.0118.0118.0117.69100
Jun 21, 202418.2018.2018.1018.1017.774,100
Jun 20, 202418.2018.2018.2018.2017.87300
Jun 19, 202418.2018.2018.2018.2017.87-
Jun 18, 202418.2118.2218.2018.2017.873,200
Jun 17, 202418.5018.5018.5018.5018.17500
Jun 14, 202418.4918.5018.4918.5018.175,100
Jun 13, 202418.2718.2718.2718.2717.94100
Jun 12, 202418.2418.3318.2418.3318.003,900
Jun 11, 202418.2518.2517.8817.8817.561,200
Jun 10, 202418.1218.2218.0218.2017.8743,600
Jun 7, 202417.8717.8717.8717.8717.55-
Jun 6, 202417.8717.8717.8717.8717.55100
Jun 5, 202417.7618.1117.7618.1117.78800
Jun 4, 202417.7617.7617.7617.7617.4425,100
Jun 3, 202417.8917.8917.8917.8917.571,100

Related Tickers

VVA.AX Viva Leisure Limited
1.3100
-2.60%
 
ICE.TO Canlan Ice Sports Corp.
4.0000
0.00%
 
TOY.TO Spin Master Corp.
24.54
+3.90%
 
XPOF Xponential Fitness, Inc.
9.16
-0.65%
 
YETI YETI Holdings, Inc.
31.65
+3.40%