THD.TO Historical Prices | Third Canadian General Investm Stock

Dow

0.29% Nasdaq

0.19%

Third Canadian General Investment (THD.TO)

38.45 0.41(1.08%) Oct 18

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 7, 2011	41.01	41.01	41.01	41.01	1,900	41.01
Oct 6, 2011	40.92	41.15	40.92	40.92	0	40.92
Oct 5, 2011	40.85	41.00	40.85	41.00	1,400	41.00
Oct 4, 2011	40.75	40.90	40.75	40.90	300	40.90
Oct 3, 2011	40.95	40.95	40.94	40.94	1,600	40.94
Sep 30, 2011	40.95	40.95	40.94	40.95	1,600	40.95
Sep 29, 2011	40.66	40.66	40.62	40.62	1,100	40.62
Sep 28, 2011	40.76	40.76	40.67	40.67	6,000	40.67
Sep 27, 2011	40.67	41.26	40.66	40.71	11,800	40.71
Sep 26, 2011	39.29	40.00	39.29	40.00	3,200	40.00
Sep 23, 2011	40.52	40.52	40.01	40.10	3,000	40.10
Sep 22, 2011	40.60	40.77	40.51	40.51	7,000	40.51
Sep 21, 2011	42.05	42.49	42.03	42.18	3,900	42.18
Sep 20, 2011	42.05	42.87	42.01	42.54	1,900	42.54
Sep 19, 2011	41.32	41.50	41.32	41.50	400	41.50
Sep 16, 2011	42.51	42.88	42.51	42.60	1,800	42.60
Sep 15, 2011	42.35	42.85	42.35	42.53	800	42.53
Sep 14, 2011	42.23	42.25	42.23	42.25	800	42.25
Sep 13, 2011	40.25	40.65	40.25	40.65	200	40.65
Sep 12, 2011	40.00	40.50	40.00	40.04	1,300	40.04
Sep 9, 2011	40.02	40.02	40.02	40.02	100	40.02
Sep 8, 2011	42.00	42.90	42.00	42.00	0	42.00
Sep 7, 2011	41.03	42.99	41.03	41.03	0	41.03
Sep 6, 2011	39.50	41.49	39.50	39.50	0	39.50
Sep 2, 2011	41.63	42.00	41.63	41.64	600	41.64
Sep 1, 2011	42.24	42.25	42.24	42.25	3,800	42.25
Aug 31, 2011	41.12	42.25	41.12	41.12	0	41.12
Aug 30, 2011	41.11	42.25	41.11	41.11	0	41.11
Aug 29, 2011	41.00	42.25	41.00	41.00	0	41.00
Aug 25, 2011	40.00	40.00	40.00	40.00	100	40.00
Aug 24, 2011	40.02	40.02	40.00	40.00	1,500	40.00
Aug 23, 2011	40.49	41.00	40.49	41.00	2,300	41.00
Aug 22, 2011	40.99	40.99	40.00	40.00	200	40.00
Aug 19, 2011	39.56	41.00	39.56	39.56	0	39.56
Aug 18, 2011	39.88	39.88	39.75	39.75	900	39.75
Aug 17, 2011	40.15	41.00	40.15	41.00	1,400	41.00
Aug 16, 2011	40.28	40.29	40.01	40.01	1,900	40.01
Aug 15, 2011	39.87	40.15	39.87	40.15	800	40.15
Aug 12, 2011	38.63	39.65	38.63	38.63	0	38.63
Aug 11, 2011	38.00	38.37	38.00	38.18	1,300	38.18
Aug 10, 2011	38.25	38.25	38.25	38.25	200	38.25
Aug 9, 2011	39.88	39.88	39.87	39.87	2,100	39.87
Aug 8, 2011	39.50	39.50	38.51	38.51	1,300	38.51
Aug 5, 2011	42.00	42.00	41.86	41.88	6,200	41.88
Aug 4, 2011	43.00	43.00	41.63	42.01	5,500	42.01
Aug 3, 2011	43.00	43.40	43.00	43.01	10,400	43.01
Aug 2, 2011	41.00	44.00	40.50	42.00	9,300	42.00
Jul 29, 2011	31.01	31.02	31.00	31.02	1,700	31.02
Jul 28, 2011	31.01	31.65	31.01	31.01	0	31.01
Jul 27, 2011	31.00	31.81	31.00	31.00	0	31.00
Jul 26, 2011	31.00	31.81	31.00	31.00	0	31.00
Jul 25, 2011	31.01	31.01	31.01	31.01	100	31.01
Jul 22, 2011	30.36	30.52	30.36	30.52	200	30.52
Jul 21, 2011	31.63	31.63	31.63	31.63	1,000	31.63
Jul 20, 2011	30.37	31.49	30.37	30.37	0	30.37
Jul 19, 2011	31.51	31.51	30.00	30.00	5,700	30.00
Jul 18, 2011	31.50	32.36	31.50	31.50	0	31.50
Jul 15, 2011	31.50	32.20	31.50	31.50	0	31.50
Jul 14, 2011	31.50	32.32	31.50	31.50	0	31.50
Jul 13, 2011	31.50	32.37	31.50	31.50	0	31.50
Jul 12, 2011	31.50	32.44	31.50	31.50	0	31.50
Jul 11, 2011	31.51	32.49	31.51	31.51	0	31.51
Jul 8, 2011	31.51	32.42	31.51	31.51	0	31.51
Jul 7, 2011	31.51	32.34	31.51	31.51	0	31.51
Jul 6, 2011	32.00	32.00	32.00	32.00	1,300	32.00
Jul 5, 2011	31.98	32.00	31.98	32.00	1,000	32.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On THD.TO

Quotes

Charts

News & Info

Fund

Analyst

Third Canadian General Investment (THD.TO)