Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Tembec Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: TMB-T
Last: 1.200   Last Trade: Feb 09, 2010 15:41 EST
Date Close High Low Volume
Feb 09 1.200 1.200 1.130 17,545
Feb 08 1.120 1.230 1.110 230,672
Feb 05 1.110 1.190 1.090 31,624
Feb 04 1.170 1.190 1.150 16,028
Feb 03 1.150 1.200 1.150 12,778
Feb 02 1.170 1.190 1.100 149,185
Feb 01 1.140 1.140 1.100 30,730
Jan 29 1.090 1.130 1.050 32,413
Jan 28 1.110 1.170 1.080 111,958
Jan 27 1.220 1.300 1.170 39,333
Jan 26 1.200 1.200 1.170 14,444
Jan 25 1.200 1.200 1.120 6,914
Jan 22 1.180 1.220 1.120 20,316
Jan 21 1.190 1.250 1.120 19,328
Jan 20 1.170 1.230 1.160 75,109
Jan 19 1.250 1.330 1.250 61,583
Jan 18 1.320 1.360 1.250 29,334
Jan 15 1.270 1.300 1.110 81,025
Jan 14 1.080 1.100 1.080 39,754
Jan 13 1.080 1.100 1.030 91,066
Jan 12 1.100 1.100 1.080 24,135
Jan 11 1.100 1.100 1.070 107,209
Jan 08 1.080 1.100 1.080 37,929
Jan 07 1.100 1.150 1.080 83,803
Jan 06 1.120 1.180 1.110 57,768
Jan 05 1.180 1.250 1.170 18,162
Jan 04 1.240 1.260 1.200 29,382
Jan 01 1.280 1.280 1.280 0
Dec 31 1.280 1.300 1.260 9,392
Dec 30 1.290 1.350 1.250 39,768
 

Back to top