The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Thompson Creek Metals Co.

  • TCM
  • TSX
  • Mining
  • Latest 3.04
  • Currency C$
  • Change 0.01
  • Percent Change 0.33 %
  • Volume 832,634
  • Fri Jul 11, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.04 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 3.11 3.04 3.07 3.04 832,634
Jul 10 3.09 3.02 3.07 3.03 546,642
Jul 9 3.14 3.07 3.08 3.10 4,050,696
Jul 8 3.14 3.00 3.12 3.07 569,428
Jul 7 3.25 3.11 3.24 3.13 520,839
Jul 4 3.27 3.18 3.25 3.26 550,474
Jul 3 3.20 3.09 3.14 3.18 3,647,229
Jul 2 3.14 3.08 3.14 3.09 1,610,718
Jun 30 3.16 3.07 3.10 3.16 187,012
Jun 27 3.15 3.05 3.05 3.10 203,107
Jun 26 3.12 3.03 3.10 3.10 155,904
Jun 25 3.14 2.97 3.04 3.09 479,443
Jun 24 3.19 3.00 3.19 3.06 685,043
Jun 23 3.32 2.90 2.90 3.18 779,024
Jun 20 2.99 2.89 2.98 2.89 357,495
Jun 19 3.03 2.96 3.02 3.00 294,211
Jun 18 3.00 2.89 2.89 2.99 218,087
Jun 17 2.98 2.87 2.97 2.89 358,847
Jun 16 3.10 2.97 3.10 2.97 390,077
Jun 13 3.10 3.00 3.06 3.07 290,956
Jun 12 3.11 3.01 3.08 3.06 222,905
Jun 11 3.13 2.98 3.00 3.08 439,949
Jun 10 3.04 2.97 3.02 3.02 313,127
Jun 9 3.11 3.02 3.10 3.03 202,127
Jun 6 3.21 3.07 3.17 3.09 3,267,948
Jun 5 3.25 3.12 3.16 3.15 484,231
Jun 4 3.18 3.00 3.02 3.16 271,478
Jun 3 3.09 3.00 3.02 3.04 150,876
Jun 2 3.11 3.02 3.07 3.07 220,179
May 30 3.07 2.99 3.03 3.03 365,715