Historical Prices for Timminco Limited (TIM)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Timminco (TIM:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/1/08	4.60	4.60	4.28	4.32	855,570	-0.70	-13.94%
11/28/08	4.79	5.50	4.50	5.02	1,239,876	0.36	7.73%
11/27/08	3.85	4.85	3.65	4.66	935,621	0.97	26.29%
11/26/08	2.99	3.69	2.75	3.69	1,060,436	0.59	19.03%
11/25/08	3.39	3.39	2.79	3.10	1,000,104	-0.09	-2.82%
11/24/08	2.80	3.40	2.57	3.19	1,581,268	0.44	16.00%
11/21/08	3.24	3.24	2.28	2.75	2,039,859	–	–
11/20/08	3.37	3.37	2.65	2.75	1,436,005	-0.62	-18.40%
11/19/08	5.04	5.15	3.01	3.37	1,739,294	-1.58	-31.92%
11/18/08	6.15	6.25	4.86	4.95	1,373,561	-1.42	-22.29%
11/17/08	6.80	7.00	6.19	6.37	624,645	-0.63	-9.00%
11/14/08	6.75	7.45	6.70	7.00	359,882	-0.45	-6.04%
11/13/08	6.51	7.45	6.21	7.45	949,472	0.74	11.03%
11/12/08	7.55	7.55	6.53	6.71	1,721,762	-1.22	-15.38%
11/11/08	7.52	8.02	7.44	7.93	776,812	0.29	3.80%
11/10/08	8.46	8.47	7.51	7.64	630,477	-0.22	-2.80%
11/7/08	8.40	9.13	7.86	7.86	1,187,473	-0.49	-5.87%
11/6/08	8.37	8.73	7.82	8.35	757,119	-0.96	-10.31%
11/5/08	9.79	10.00	9.16	9.31	706,061	-0.69	-6.90%
11/4/08	9.80	10.47	9.15	10.00	1,332,208	2.10	26.58%
11/3/08	7.00	7.90	6.81	7.90	643,300	1.10	16.18%
10/31/08	6.80	7.17	6.30	6.80	1,476,390	-0.15	-2.16%
10/30/08	7.51	7.80	6.93	6.95	809,417	-0.13	-1.84%
10/29/08	6.61	7.38	6.60	7.08	488,449	0.73	11.50%
10/28/08	6.85	6.85	6.12	6.35	370,957	0.23	3.76%
10/27/08	7.25	7.25	6.05	6.12	331,888	-1.27	-17.19%
10/24/08	6.75	7.49	6.40	7.39	309,693	-0.21	-2.76%
10/23/08	7.94	7.95	7.25	7.60	521,967	-0.18	-2.31%
10/22/08	7.88	8.10	7.65	7.78	571,213	-0.29	-3.59%
10/21/08	8.25	8.31	7.85	8.07	438,318	-0.31	-3.70%
10/20/08	8.73	8.90	7.88	8.38	506,522	0.23	2.82%
10/17/08	7.70	8.59	7.56	8.15	393,092	0.20	2.52%
10/16/08	8.72	9.00	7.55	7.95	534,544	-0.77	-8.83%
10/15/08	9.45	9.46	8.67	8.72	305,977	-1.10	-11.20%
10/14/08	11.55	11.90	9.41	9.82	965,528	0.57	6.16%
10/10/08	9.75	10.24	9.02	9.25	455,793	-1.10	-10.63%
10/9/08	11.93	11.93	10.31	10.35	390,471	-0.55	-5.05%
10/8/08	11.50	11.99	10.51	10.90	757,044	-1.22	-10.07%
10/7/08	13.90	14.10	11.90	12.12	635,789	-1.13	-8.53%
10/6/08	13.00	13.88	11.73	13.25	910,206	-0.74	-5.29%
10/3/08	14.82	15.65	13.76	13.99	942,473	-0.89	-5.98%
10/2/08	15.48	15.48	14.70	14.88	669,674	-0.52	-3.38%
10/1/08	14.50	15.75	14.50	15.40	1,101,538	0.80	5.48%
9/30/08	14.00	14.80	13.75	14.60	797,178	0.62	4.43%
9/29/08	14.50	14.50	13.50	13.98	644,064	-0.90	-6.05%
9/26/08	13.20	15.22	13.00	14.88	1,397,036	1.14	8.30%
9/25/08	14.00	14.69	13.51	13.74	579,267	-0.51	-3.58%
9/24/08	13.20	14.48	13.15	14.25	1,267,174	1.44	11.24%
9/23/08	12.51	12.95	12.19	12.81	751,695	0.08	0.63%
9/22/08	13.30	13.45	12.65	12.73	467,581	-0.21	-1.62%
9/19/08	13.50	14.50	12.55	12.94	2,200,995	0.84	6.94%
9/18/08	12.25	13.10	12.01	12.10	1,102,542	0.41	3.51%
9/17/08	12.51	12.85	11.54	11.69	585,381	-0.81	-6.48%
9/16/08	12.69	13.37	12.26	12.50	583,361	-1.00	-7.41%
9/15/08	12.13	14.89	12.00	13.50	943,212	-0.15	-1.10%
9/12/08	11.85	15.45	11.85	13.65	1,842,775	2.00	17.17%
9/11/08	11.48	11.89	10.61	11.65	613,391	0.01	0.09%
9/10/08	11.60	11.97	11.15	11.64	1,129,728	0.09	0.78%
9/9/08	12.17	12.32	10.53	11.55	1,341,366	-1.05	-8.33%
9/8/08	14.15	14.22	12.21	12.60	725,732	-1.10	-8.03%
9/5/08	14.26	14.51	13.50	13.70	792,203	-0.78	-5.39%
9/4/08	14.49	14.85	14.25	14.48	499,683	0.09	0.63%
9/3/08	14.75	15.05	14.13	14.39	805,523	-0.24	-1.64%