TWC Enterprises Limited (TSX:TWC)
Canada
· Delayed Price · Currency is CAD 18.50
+0.44 (2.44%)
Mar 28, 2025, 1:18 PM EST
TWC Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 2.44% | 1,990 |
| Mar 27, 2025 | 18.25 | 18.25 | 18.06 | 18.06 | 18.06 | -1.53% | 400 |
| Mar 26, 2025 | 18.34 | 18.35 | 18.34 | 18.34 | 18.34 | 2.12% | 1,700 |
| Mar 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| Mar 24, 2025 | 17.31 | 17.96 | 17.31 | 17.96 | 17.96 | -2.92% | 1,400 |
| Mar 21, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 4.05% | 400 |
| Mar 20, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | - |
| Mar 19, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | 2,500 |
| Mar 18, 2025 | 17.79 | 17.79 | 17.75 | 17.78 | 17.78 | - | 2,500 |
| Mar 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | - |
| Mar 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.69 | - | - |
| Mar 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.69 | - | - |
| Mar 12, 2025 | 17.16 | 17.78 | 17.16 | 17.78 | 17.69 | -0.17% | 630 |
| Mar 11, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.72 | - | - |
| Mar 10, 2025 | 17.82 | 17.82 | 17.81 | 17.81 | 17.72 | -1.33% | 200 |
| Mar 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.96 | -1.10% | 300 |
| Mar 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.16 | - | - |
| Mar 5, 2025 | 17.85 | 18.25 | 17.85 | 18.25 | 18.16 | 4.29% | 1,600 |
| Mar 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | -1.91% | 100 |
| Mar 3, 2025 | 17.79 | 17.85 | 17.79 | 17.84 | 17.75 | 1.94% | 1,200 |
| Feb 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | -1.57% | 545 |
| Feb 27, 2025 | 17.75 | 17.78 | 17.75 | 17.78 | 17.69 | 0.17% | 3,204 |
| Feb 26, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | - | 500 |
| Feb 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | -0.28% | 410 |
| Feb 24, 2025 | 17.81 | 17.81 | 17.80 | 17.80 | 17.71 | 0.28% | 5,300 |
| Feb 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | -0.62% | 900 |
| Feb 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.77 | 0.56% | 3,000 |
| Feb 19, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.67 | - | - |
| Feb 18, 2025 | 17.76 | 17.76 | 17.75 | 17.76 | 17.67 | 0.06% | 6,500 |
| Feb 14, 2025 | 17.87 | 17.87 | 17.75 | 17.75 | 17.66 | 0.28% | 9,600 |
| Feb 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | - | - |
| Feb 12, 2025 | 17.76 | 17.76 | 17.70 | 17.70 | 17.61 | -0.28% | 10,900 |
| Feb 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | -0.06% | 100 |
| Feb 10, 2025 | 17.86 | 17.86 | 17.76 | 17.76 | 17.67 | 0.06% | 200 |
| Feb 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | - | - |
| Feb 6, 2025 | 18.02 | 18.02 | 17.70 | 17.75 | 17.66 | 1.43% | 3,625 |
| Feb 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - | - |
| Feb 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - | 100 |
| Feb 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - | - |
| Jan 31, 2025 | 17.51 | 17.51 | 17.50 | 17.50 | 17.41 | -3.85% | 201 |
| Jan 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | - | - |
| Jan 29, 2025 | 18.11 | 18.20 | 18.11 | 18.20 | 18.11 | 0.55% | 1,300 |
| Jan 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.01 | 1.06% | 901 |
| Jan 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.82 | - | - |
| Jan 24, 2025 | 17.91 | 17.91 | 17.90 | 17.91 | 17.82 | 0.28% | 1,300 |
| Jan 23, 2025 | 18.06 | 18.06 | 17.86 | 17.86 | 17.77 | -0.78% | 636 |
| Jan 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |
| Jan 21, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 17.91 | - | 5,000 |
| Jan 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |
| Jan 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.91 | - | - |