TWC Enterprises Limited (TSX:TWC)
Canada
· Delayed Price · Currency is CAD 22.36
+0.76 (3.52%)
Jun 20, 2025, 2:16 PM EDT
TWC Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 22.00 | 22.36 | 22.00 | 22.36 | 22.36 | 3.52% | 27,100 |
| Jun 18, 2025 | 21.69 | 21.70 | 21.60 | 21.60 | 21.60 | 2.03% | 4,020 |
| Jun 17, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -2.40% | 501 |
| Jun 16, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.05% | 900 |
| Jun 13, 2025 | 20.00 | 21.70 | 20.00 | 21.70 | 21.70 | 7.21% | 2,000 |
| Jun 12, 2025 | 20.18 | 20.24 | 20.18 | 20.24 | 20.24 | 0.30% | 1,600 |
| Jun 11, 2025 | 20.04 | 20.18 | 19.77 | 20.18 | 20.18 | - | 1,900 |
| Jun 10, 2025 | 20.18 | 20.19 | 20.18 | 20.18 | 20.18 | -0.05% | 1,500 |
| Jun 9, 2025 | 20.00 | 20.19 | 20.00 | 20.19 | 20.19 | 1.15% | 7,200 |
| Jun 6, 2025 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | -0.25% | 50,800 |
| Jun 5, 2025 | 19.95 | 20.29 | 19.95 | 20.01 | 20.01 | 0.20% | 2,340 |
| Jun 4, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 3.26% | 200 |
| Jun 3, 2025 | 19.25 | 19.34 | 19.25 | 19.34 | 19.34 | 1.26% | 1,035 |
| Jun 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% | 200 |
| May 30, 2025 | 19.00 | 19.05 | 19.00 | 19.05 | 19.05 | 1.01% | 1,200 |
| May 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | - | 200 |
| May 28, 2025 | 18.71 | 18.86 | 18.71 | 18.86 | 18.77 | 0.05% | 1,200 |
| May 27, 2025 | 18.83 | 18.85 | 18.83 | 18.85 | 18.76 | 1.89% | 400 |
| May 26, 2025 | 18.50 | 18.65 | 18.50 | 18.50 | 18.41 | 0.33% | 1,800 |
| May 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.35 | 1.37% | 100 |
| May 22, 2025 | 18.40 | 18.40 | 18.19 | 18.19 | 18.10 | -0.66% | 725 |
| May 21, 2025 | 18.30 | 18.31 | 18.30 | 18.31 | 18.22 | 0.05% | 1,000 |
| May 20, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.21 | 0.83% | 17,001 |
| May 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.06 | 1.34% | 1,900 |
| May 15, 2025 | 17.85 | 18.25 | 17.85 | 17.91 | 17.82 | 0.34% | 1,700 |
| May 14, 2025 | 17.85 | 18.14 | 17.85 | 17.85 | 17.76 | 0.56% | 1,800 |
| May 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | 0.28% | 700 |
| May 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | 1.14% | 200 |
| May 9, 2025 | 17.35 | 17.50 | 17.35 | 17.50 | 17.42 | 2.04% | 800 |
| May 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - | - |
| May 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - | - |
| May 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | - | - |
| May 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.07 | -0.17% | 300 |
| May 2, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.10 | - | - |
| May 1, 2025 | 17.69 | 17.69 | 17.07 | 17.18 | 17.10 | -2.39% | 500 |
| Apr 30, 2025 | 17.25 | 17.60 | 17.25 | 17.60 | 17.52 | 0.57% | 1,900 |
| Apr 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - | - |
| Apr 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | 1.39% | 100 |
| Apr 25, 2025 | 17.50 | 17.50 | 17.26 | 17.26 | 17.18 | -0.23% | 600 |
| Apr 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.22 | - | - |
| Apr 23, 2025 | 17.49 | 17.50 | 17.30 | 17.30 | 17.22 | -1.20% | 1,301 |
| Apr 22, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.43 | - | - |
| Apr 21, 2025 | 17.99 | 17.99 | 17.25 | 17.51 | 17.43 | 0.06% | 615 |
| Apr 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - | - |
| Apr 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | 0.86% | 200 |
| Apr 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - | - |
| Apr 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - | - |
| Apr 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - | - |
| Apr 10, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.27 | - | - |
| Apr 9, 2025 | 17.17 | 17.35 | 17.17 | 17.35 | 17.27 | 1.11% | 1,005 |