THI: Historical Prices for TIM HORTONS INC.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.19	29.36	29.08	29.20	1,110,300	29.20
24-Nov-09	29.35	29.47	28.94	28.97	703,200	28.97
23-Nov-09	29.60	29.61	29.27	29.40	849,200	29.40
20-Nov-09	29.36	29.56	29.00	29.11	902,500	29.11
19-Nov-09	29.72	30.06	29.40	29.58	951,000	29.58
18-Nov-09	29.75	30.18	29.75	30.01	866,000	30.01
17-Nov-09	30.15	30.48	29.64	29.77	928,100	29.77
16-Nov-09	29.97	30.50	29.90	30.33	1,182,600	30.33
13-Nov-09	29.40	29.86	29.40	29.67	1,091,600	29.67
12-Nov-09	29.51	29.75	29.30	29.41	1,061,000	29.41
11-Nov-09	29.24	29.74	29.24	29.63	670,400	29.63
10-Nov-09	28.42	29.13	28.42	29.05	599,600	29.05
9-Nov-09	28.85	29.02	28.46	28.53	641,600	28.53
6-Nov-09	28.12	28.56	28.04	28.41	451,000	28.41
5-Nov-09	28.44	28.54	28.09	28.39	784,400	28.39
4-Nov-09	28.06	28.51	28.01	28.18	715,500	28.18
3-Nov-09	27.95	28.22	27.71	27.90	742,900	27.90
2-Nov-09	28.73	28.73	27.62	27.97	1,037,000	27.97
30-Oct-09	29.63	29.93	28.45	28.47	993,500	28.47
29-Oct-09	29.27	29.69	29.00	29.64	787,300	29.64
28-Oct-09	29.12	29.46	29.08	29.13	1,025,000	29.13
27-Oct-09	29.37	29.60	29.21	29.41	1,077,600	29.41
26-Oct-09	28.98	29.42	28.96	29.21	511,000	29.21
23-Oct-09	29.68	29.68	28.85	28.90	674,700	28.90
22-Oct-09	29.14	29.71	29.06	29.67	659,500	29.67
21-Oct-09	29.35	29.56	29.17	29.22	659,500	29.22
20-Oct-09	29.99	30.00	29.32	29.41	539,100	29.41
19-Oct-09	30.24	30.39	30.07	30.08	407,400	30.08
16-Oct-09	29.37	30.15	29.27	30.12	830,300	30.12
15-Oct-09	29.28	29.54	29.28	29.50	807,200	29.50
14-Oct-09	29.27	29.60	29.27	29.30	754,600	29.30
13-Oct-09	29.20	29.43	29.04	29.08	495,500	29.08
12-Oct-09	29.16	29.37	29.04	29.14	296,000	29.14
9-Oct-09	28.84	29.12	28.84	29.12	466,400	29.12
8-Oct-09	28.51	28.98	28.46	28.84	771,900	28.84
7-Oct-09	28.69	28.80	28.37	28.41	992,100	28.41
6-Oct-09	28.52	28.82	28.47	28.68	665,300	28.68
5-Oct-09	28.16	28.34	27.92	28.34	1,211,500	28.34
2-Oct-09	27.58	27.96	27.55	27.88	1,117,400	27.88
1-Oct-09	28.41	28.44	27.66	27.66	1,846,600	27.66
30-Sep-09	28.39	28.73	28.27	28.30	1,562,100	28.30
29-Sep-09	28.06	28.60	28.00	28.39	2,091,300	28.39
28-Sep-09	28.00	28.44	27.77	27.94	2,000,700	27.94
25-Sep-09	27.48	28.15	27.18	27.99	17,225,800	27.99
24-Sep-09	28.11	28.18	27.12	27.62	1,682,100	27.62
23-Sep-09	28.44	28.65	27.91	27.94	978,500	27.94
22-Sep-09	28.81	28.81	28.18	28.45	1,467,200	28.45
21-Sep-09	28.99	29.08	28.54	28.56	745,200	28.56
18-Sep-09	29.52	29.67	29.18	29.29	692,600	29.29
17-Sep-09	29.74	30.12	29.52	29.61	532,600	29.61
16-Sep-09	28.95	29.92	28.75	29.83	877,600	29.83
15-Sep-09	28.82	29.00	28.77	28.99	601,700	28.99
14-Sep-09	28.63	28.83	28.38	28.80	495,500	28.80
11-Sep-09	28.87	28.90	28.65	28.68	452,700	28.68
10-Sep-09	28.89	29.00	28.70	28.81	384,000	28.81
9-Sep-09	28.84	28.96	28.53	28.90	320,600	28.90
8-Sep-09	28.97	28.99	28.61	28.77	395,000	28.77
4-Sep-09	28.10	28.77	28.10	28.63	297,300	28.63
3-Sep-09	27.92	28.22	27.90	28.08	380,100	28.08
2-Sep-09	27.92	28.18	27.79	28.03	383,300	28.03
1-Sep-09	28.22	28.61	27.97	28.13	786,000	28.13
31-Aug-09	28.56	28.61	27.98	28.25	487,600	28.25
28-Aug-09	29.07	29.20	28.54	28.80	318,100	28.80
27-Aug-09	29.04	29.20	28.53	29.03	652,500	29.03
26-Aug-09	29.51	29.51	28.89	29.02	653,000	29.02
25-Aug-09	29.52	29.97	29.34	29.71	665,100	29.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions