The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tim Hortons

  • THI
  • NYSE
  • Merchandising and Lodging
  • Latest 78.81
  • Currency US$
  • Change -0.34
  • Percent Change -0.43 %
  • Volume 582,519
  • Tue Sep 30, 2014 04:02 PM EDT NYSE 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: 78.81 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 79.18 78.64 78.72 78.81 582,519
Sep 29 79.32 78.72 78.81 79.15 834,886
Sep 26 79.68 79.15 79.45 79.18 681,952
Sep 25 80.10 79.45 79.73 79.55 934,127
Sep 24 80.49 79.26 79.45 80.28 1,244,913
Sep 23 80.28 78.89 79.16 79.50 2,672,273
Sep 22 80.47 79.88 80.04 80.14 1,702,525
Sep 19 80.96 80.55 80.79 80.59 1,360,683
Sep 18 81.24 80.56 80.79 80.69 680,351
Sep 17 81.19 80.58 80.61 80.67 579,611
Sep 16 80.91 79.79 79.85 80.82 1,208,459
Sep 15 80.10 79.72 80.04 79.89 571,930
Sep 12 79.96 79.23 79.39 79.67 752,901
Sep 11 80.63 79.65 80.39 79.78 1,604,290
Sep 10 80.99 80.48 80.61 80.85 1,030,811
Sep 9 81.14 80.27 80.80 80.87 1,482,731
Sep 8 81.51 80.84 80.84 81.21 1,325,047
Sep 5 81.81 80.85 81.39 81.08 1,545,839
Sep 4 82.12 81.56 81.93 81.61 1,832,237
Sep 3 82.15 81.43 81.51 82.02 1,671,870
Sep 2 81.68 79.77 80.06 81.56 3,460,477
Aug 29 80.63 80.01 80.01 80.44 950,449
Aug 28 80.59 79.13 79.26 80.33 3,961,589
Aug 27 80.91 78.85 80.78 79.70 6,236,549
Aug 26 82.16 80.17 81.63 81.05 15,713,402
Aug 25 77.80 73.56 74.16 74.72 12,164,038
Aug 22 63.01 61.16 61.28 62.84 368,025
Aug 21 61.41 61.01 61.30 61.15 211,358
Aug 20 62.27 61.06 62.27 61.07 301,385
Aug 19 62.53 61.99 62.30 62.29 238,432
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.