THO.TO - Tahoe Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20176.406.456.296.306.30614,970
Oct 19, 20176.336.396.266.386.38315,600
Oct 18, 20176.396.396.296.316.31341,800
Oct 17, 20176.316.436.236.406.40559,500
Oct 16, 20176.556.576.306.326.32760,900
Oct 13, 20176.606.626.466.506.50779,200
Oct 12, 20176.646.676.516.576.57589,800
Oct 11, 20176.696.736.466.606.60814,000
Oct 10, 20176.676.866.636.736.73694,600
Oct 06, 20176.686.826.616.746.74490,800
Oct 05, 20176.726.876.696.716.71563,600
Oct 04, 20176.666.766.646.736.73846,700
Oct 03, 20176.436.706.436.696.69714,100
Oct 02, 20176.566.616.406.456.45643,300
Sep 29, 20176.426.656.396.566.561,199,700
Sep 28, 20176.256.516.236.426.421,003,900
Sep 27, 20176.826.826.106.256.253,854,400
Sep 26, 20176.997.196.977.057.05957,600
Sep 25, 20177.057.226.957.107.101,958,500
Sep 22, 20177.247.246.847.087.081,888,000
Sep 21, 20176.786.996.786.906.901,145,500
Sep 20, 20176.987.146.846.886.881,645,900
Sep 19, 20176.756.986.756.936.931,489,400
Sep 18, 20176.626.846.616.756.75824,200
Sep 15, 20176.976.986.696.706.703,196,200
Sep 14, 20177.217.266.926.976.972,342,600
Sep 13, 20177.577.577.207.207.202,329,400
Sep 12, 20177.767.947.537.537.533,818,300
Sep 11, 20177.788.507.517.617.617,809,500
Sep 08, 20175.805.835.575.695.691,455,500
Sep 07, 20175.795.905.735.775.77808,400
Sep 06, 20176.016.035.855.905.901,029,900
Sep 05, 20175.966.085.956.006.001,200,900
Sep 01, 20175.986.085.905.945.94896,700
Aug 31, 20175.686.015.675.965.961,710,800
Aug 30, 20175.365.745.355.675.67746,800
Aug 29, 20175.655.665.315.505.501,697,000
Aug 28, 20175.635.765.495.605.601,730,100
Aug 25, 20176.366.405.355.585.585,451,100
Aug 24, 20176.656.936.656.866.86816,000
Aug 23, 20177.047.046.636.696.691,167,300
Aug 22, 20176.967.036.927.017.01276,300
Aug 21, 20177.027.046.957.007.00220,400
Aug 18, 20177.087.096.906.966.96818,300
Aug 17, 20177.207.206.966.986.98634,200
Aug 16, 20176.797.136.797.137.13713,400
Aug 15, 20176.786.936.726.886.88764,100
Aug 14, 20177.037.046.876.896.89494,400
Aug 11, 20176.607.146.606.996.991,272,500
Aug 10, 20176.436.726.436.606.601,374,200
Aug 09, 20176.546.866.326.556.552,354,200
Aug 08, 20176.676.686.506.606.60999,400
Aug 04, 20176.836.916.616.626.621,140,500
Aug 03, 20176.786.906.726.906.901,005,200
Aug 02, 20176.796.926.746.766.76591,000
Aug 01, 20176.826.946.796.796.79506,600
Jul 31, 20177.007.016.806.826.82698,700
Jul 28, 20176.977.016.896.986.98433,700
Jul 27, 20177.037.056.756.936.93743,400
Jul 26, 20176.827.066.807.007.00775,700
Jul 25, 20176.896.936.746.826.82626,600
Jul 24, 20177.127.126.796.866.86784,100
Jul 21, 20177.127.167.027.107.10637,500
Jul 20, 20176.947.156.837.127.121,657,500
Jul 19, 20176.896.976.846.896.891,312,800
Jul 18, 20176.997.006.856.866.86519,200
Jul 18, 20170.025 Dividend
Jul 17, 20176.917.006.856.986.95750,800
Jul 14, 20177.037.036.776.786.761,049,800
Jul 13, 20176.887.156.846.946.921,500,500
Jul 12, 20177.007.226.846.846.821,776,100
Jul 11, 20176.436.916.366.816.792,680,900
Jul 10, 20176.546.586.376.436.414,210,700
Jul 07, 20177.207.206.486.626.607,006,800
Jul 06, 20176.757.936.607.197.169,808,700
Jul 05, 201710.9011.0210.5810.7610.721,210,000
Jul 04, 201710.8411.1110.7510.9410.90269,900
Jun 30, 201710.9511.2110.8111.1811.14938,500
Jun 29, 201711.1311.1910.9010.9710.93812,900
Jun 28, 201711.4311.5111.1611.2411.20579,700
Jun 27, 201711.6611.6611.3511.3511.31688,400
Jun 26, 201711.5211.7011.4311.5811.54685,500
Jun 23, 201711.4611.7311.4511.7011.66758,600
Jun 22, 201711.5111.5211.3611.4811.44608,900
Jun 21, 201710.9411.3210.9411.2911.25636,500
Jun 20, 201710.8110.9710.7210.9510.91804,100
Jun 20, 20170.026 Dividend
Jun 19, 201710.9811.0310.7810.8410.781,486,500
Jun 16, 201711.0211.1910.9411.0610.992,096,800
Jun 15, 201711.0011.3010.9911.1911.121,311,000
Jun 14, 201712.0112.1111.0511.1111.042,406,400
Jun 13, 201711.7211.9511.6811.8311.761,037,700
Jun 12, 201711.8112.0111.7311.7311.66997,400
Jun 09, 201711.9411.9811.7411.8011.731,092,800
Jun 08, 201712.4712.5212.0712.1212.051,381,000
Jun 07, 201712.6312.6812.3312.5312.461,000,800
Jun 06, 201712.0912.6412.0412.6112.531,685,000
Jun 05, 201711.9911.9911.6611.9011.831,186,700
Jun 02, 201712.0512.1311.9011.9411.87896,200
Jun 01, 201711.8712.0011.8211.9311.86904,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...