Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.8300 0.8400 0.8300 0.8400 5,500 +0.05(+6.33%)
May 30, 2018 0.7900 0.7900 0.7900 0.7900 6,000 +0.01(+1.28%)
May 29, 2018 0.7800 0.7900 0.7800 0.7800 4,000 +0.01(+1.30%)
May 28, 2018 0.7800 0.7800 0.7700 0.7700 5,200 -0.05(-6.10%)
May 24, 2018 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
May 23, 2018 0.8100 0.8200 0.7900 0.7900 2,500 -0.03(-3.66%)
May 22, 2018 0.8000 0.8200 0.7800 0.8200 17,510 -0.01(-1.20%)
May 18, 2018 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
May 17, 2018 0.8100 0.8200 0.7900 0.7900 19,280 -0.01(-1.25%)
May 16, 2018 0.7700 0.8000 0.7700 0.8000 50,150 -0.02(-2.44%)
May 15, 2018 0.7600 0.7900 0.7600 0.8200 240,695 +0.07(+9.33%)
May 14, 2018 0.7500 0.7500 0.7500 0.7500 5,000 +0.01(+1.35%)
May 10, 2018 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
May 08, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 07, 2018 0.7800 0.7800 0.7600 0.7600 5,500 +0.00(+0.00%)
May 04, 2018 0.7500 0.7800 0.7500 0.7600 2,000 +0.00(+0.00%)
May 03, 2018 0.7500 0.7600 0.7450 0.7600 97,000 +0.01(+1.33%)
May 02, 2018 0.7500 0.7500 0.7500 0.7500 3,000 -0.03(-3.85%)
May 01, 2018 0.7500 0.7800 0.7500 0.7800 5,309 +0.03(+4.00%)
Apr 30, 2018 0.7500 0.7700 0.7300 0.7500 25,500 -0.01(-1.32%)
Apr 27, 2018 0.7600 0.7600 0.7600 0.7600 500 +0.04(+5.56%)
Apr 26, 2018 0.7200 0.7200 0.7200 0.7200 3,000 -0.03(-4.00%)
Apr 25, 2018 0.7000 0.7500 0.7000 0.7500 16,500 +0.05(+7.14%)
Apr 24, 2018 0.7000 0.7000 0.7000 0.7000 22,500 -0.03(-4.11%)
Apr 23, 2018 0.7600 0.7600 0.7300 0.7300 8,500 -0.02(-2.67%)
Apr 20, 2018 0.7400 0.7500 0.7400 0.7500 3,500 +0.05(+7.14%)
Apr 19, 2018 0.7200 0.7200 0.7000 0.7000 9,000 -0.05(-6.67%)
Apr 18, 2018 0.7200 0.7500 0.7200 0.7500 38,125 +0.00(+0.00%)
Apr 17, 2018 0.7500 0.7500 0.7500 0.7500 4,700 +0.02(+2.74%)
Apr 16, 2018 0.7300 0.7300 0.7300 0.7300 1,350 -0.05(-6.41%)
Apr 13, 2018 0.7800 0.7800 0.7800 0.7800 1,750 +0.00(+0.00%)
Apr 12, 2018 0.7000 0.7800 0.7000 0.7800 3,700 +0.08(+11.43%)
Apr 10, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 09, 2018 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Apr 06, 2018 0.7300 0.7300 0.6700 0.7000 10,790 +0.00(+0.00%)
Apr 05, 2018 0.7200 0.7200 0.7000 0.7000 10,100 -0.06(-7.89%)
Apr 04, 2018 0.7500 0.7600 0.7400 0.7600 7,000 +0.04(+5.56%)
Apr 03, 2018 0.7600 0.7900 0.6000 0.7200 3,856,025 -0.06(-7.69%)
Apr 02, 2018 0.7800 0.7800 0.7800 0.7800 1,100 +0.03(+4.00%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Mar 28, 2018 0.7900 0.8000 0.7900 0.8000 12,800 -0.03(-3.61%)
Mar 26, 2018 0.8300 0.8300 0.8300 150 +0.04(+5.06%)
Mar 23, 2018 0.8100 0.8200 0.7900 0.7900 18,000 -0.03(-3.66%)
Mar 22, 2018 0.8600 0.8600 0.8200 0.8200 1,900 -0.03(-3.53%)
Mar 21, 2018 0.8600 0.8600 0.8200 0.8500 16,500 -0.03(-3.41%)
Mar 20, 2018 0.8800 0.8800 0.8800 0.8800 4,100 +0.00(+0.00%)
Mar 19, 2018 0.8100 0.9000 0.8100 0.8800 36,700 +0.07(+8.64%)
Mar 16, 2018 0.8100 0.8100 0.8000 0.8100 27,600 +0.00(+0.00%)
Mar 15, 2018 0.8400 0.8800 0.8100 0.8100 49,000 +0.00(+0.00%)
Mar 14, 2018 0.8100 0.8100 0.8100 0.8100 1,507 -0.01(-1.22%)
Mar 13, 2018 0.8300 0.8300 0.8200 0.8200 8,433 -0.01(-1.20%)
Mar 12, 2018 0.8500 0.8500 0.8300 0.8300 15,055 +0.00(+0.00%)
Mar 09, 2018 0.8200 0.8400 0.8100 0.8300 21,720 +0.01(+1.22%)
Mar 08, 2018 0.7900 0.8200 0.7900 0.8200 24,000 +0.02(+2.50%)
Mar 07, 2018 0.7600 0.8000 0.7600 0.8000 47,670 +0.05(+6.67%)
Mar 06, 2018 0.8200 0.8200 0.7500 0.7500 57,720 -0.05(-6.25%)
Mar 05, 2018 0.8500 0.8500 0.7800 0.8000 236,300 -0.08(-9.09%)
Mar 02, 2018 0.8500 0.9000 0.8200 0.8800 169,800 -0.01(-1.12%)
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.