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
  • TSX
  • Merchandising and Lodging
  • Latest 86.47
  • Currency C$
  • Change -1.81
  • Percent Change -2.05 %
  • Volume 1,885,161
  • Fri Sep 19, 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: 86.47 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 88.64 86.47 88.20 86.47 1,885,161
Sep 18 88.95 88.23 88.76 88.28 1,052,663
Sep 17 88.94 88.37 88.37 88.70 989,123
Sep 16 88.88 87.86 88.09 88.62 737,847
Sep 15 88.59 88.17 88.50 88.24 336,825
Sep 12 88.55 87.80 87.99 88.31 610,017
Sep 11 88.73 88.01 88.40 88.11 1,256,567
Sep 10 88.77 88.32 88.33 88.42 928,522
Sep 9 89.40 88.39 88.75 88.72 871,686
Sep 8 89.21 88.16 88.16 89.01 559,837
Sep 5 89.00 88.02 88.51 88.20 850,883
Sep 4 89.11 88.46 88.88 88.99 1,022,186
Sep 3 89.45 88.88 89.00 89.29 1,212,490
Sep 2 89.26 86.86 87.00 89.22 2,284,926
Aug 29 87.52 86.61 86.61 87.40 2,210,505
Aug 28 87.46 85.94 86.00 87.10 1,882,954
Aug 27 88.15 86.18 87.99 86.42 4,333,626
Aug 26 89.99 87.74 89.21 88.71 6,603,336
Aug 25 85.40 80.85 81.20 82.03 5,977,048
Aug 22 68.95 66.99 67.08 68.78 833,202
Aug 21 67.29 66.80 67.15 66.91 323,644
Aug 20 68.00 66.97 67.92 66.99 495,665
Aug 19 68.43 67.67 67.88 68.16 373,858
Aug 18 68.10 67.27 67.75 67.62 313,251
Aug 15 68.30 67.20 68.01 67.74 236,375
Aug 14 68.53 67.89 68.31 68.12 299,334
Aug 13 68.54 68.09 68.11 68.31 356,481
Aug 12 68.42 67.60 67.80 68.11 512,270
Aug 11 68.90 67.62 68.23 67.88 552,373
Aug 8 68.46 66.44 66.44 68.40 729,628
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.