Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmac Resources Inc (TSX: TMR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.67 15.65 14.67 15.57 49,929 +0.72(+4.85%)
Apr 27, 2017 14.63 15.02 14.52 14.85 41,820 -0.07(-0.47%)
Apr 26, 2017 14.63 14.92 14.38 14.92 40,889 +0.29(+1.98%)
Apr 25, 2017 14.91 14.91 14.47 14.63 36,987 -0.39(-2.60%)
Apr 24, 2017 15.15 15.23 14.79 15.02 43,687 -0.14(-0.92%)
Apr 21, 2017 15.74 15.76 15.13 15.16 28,122 -0.70(-4.41%)
Apr 20, 2017 15.93 16.00 15.75 15.86 22,171 -0.24(-1.49%)
Apr 19, 2017 16.07 16.15 15.39 16.10 53,946 -0.20(-1.23%)
Apr 18, 2017 16.34 16.50 16.00 16.30 48,859 -0.20(-1.21%)
Apr 17, 2017 16.70 16.96 16.35 16.50 67,845 -0.25(-1.49%)
Apr 13, 2017 16.43 17.19 16.43 16.75 67,945 +0.11(+0.66%)
Apr 12, 2017 16.30 16.65 16.01 16.64 45,293 +0.36(+2.21%)
Apr 11, 2017 15.86 16.28 15.86 16.28 57,987 +0.42(+2.65%)
Apr 10, 2017 15.77 15.86 15.70 15.86 37,000 -0.17(-1.06%)
Apr 07, 2017 16.02 16.10 15.75 16.03 48,307 +0.01(+0.06%)
Apr 06, 2017 16.15 16.17 15.98 16.02 63,056 -0.11(-0.68%)
Apr 05, 2017 16.37 16.51 16.05 16.13 37,687 -0.12(-0.74%)
Apr 04, 2017 16.22 16.50 16.22 16.25 50,049 -0.02(-0.12%)
Apr 03, 2017 16.16 16.47 15.99 16.27 50,299 -0.06(-0.37%)
Mar 31, 2017 16.02 16.40 15.75 16.33 11,920 +0.33(+2.06%)
Mar 30, 2017 16.38 16.38 15.93 16.00 59,254 -0.25(-1.54%)
Mar 29, 2017 16.10 16.54 16.10 16.25 24,450 +0.05(+0.31%)
Mar 28, 2017 16.26 16.29 16.08 16.20 13,462 -0.25(-1.52%)
Mar 27, 2017 16.35 16.45 16.18 16.45 8,406 +0.10(+0.61%)
Mar 24, 2017 16.40 16.80 16.00 16.35 36,783 +0.03(+0.18%)
Mar 23, 2017 16.10 16.38 15.98 16.32 14,992 +0.39(+2.45%)
Mar 22, 2017 16.03 16.05 15.90 15.93 19,085 -0.09(-0.56%)
Mar 21, 2017 15.95 16.79 15.95 16.02 20,782 +0.03(+0.19%)
Mar 20, 2017 15.81 16.23 15.81 15.99 39,899 +0.03(+0.19%)
Mar 17, 2017 16.00 16.50 15.86 15.96 18,105 -0.09(-0.56%)
Mar 16, 2017 15.90 16.13 15.80 16.05 27,140 +0.35(+2.23%)
Mar 15, 2017 15.80 16.37 15.67 15.70 32,637 -0.09(-0.57%)
Mar 14, 2017 15.99 16.23 15.45 15.79 55,013 -0.20(-1.25%)
Mar 13, 2017 15.45 16.42 15.36 15.99 32,767 +0.76(+4.99%)
Mar 10, 2017 15.00 15.28 14.97 15.23 18,005 +0.39(+2.63%)
Mar 09, 2017 14.87 15.26 14.80 14.84 20,354 +0.07(+0.47%)
Mar 08, 2017 14.51 14.90 14.50 14.77 58,114 +0.07(+0.48%)
Mar 07, 2017 14.49 14.70 14.05 14.70 29,305 +0.20(+1.38%)
Mar 06, 2017 15.02 15.02 14.39 14.50 56,186 -0.61(-4.04%)
Mar 03, 2017 14.72 15.18 14.30 15.11 48,636 +0.35(+2.37%)
Mar 02, 2017 14.82 15.02 14.49 14.76 28,349 -0.21(-1.40%)
Mar 01, 2017 14.63 15.13 14.46 14.97 77,532 +0.33(+2.25%)
Feb 28, 2017 16.39 16.39 14.39 14.64 63,182 -1.59(-9.80%)
Feb 27, 2017 17.42 17.44 16.23 16.23 19,120 -1.19(-6.83%)
Feb 24, 2017 17.60 17.60 17.35 17.42 31,729 -0.04(-0.23%)
Feb 23, 2017 17.25 17.57 17.25 17.46 19,854 +0.30(+1.75%)
Feb 22, 2017 16.80 17.19 16.74 17.16 9,214 +0.32(+1.90%)
Feb 21, 2017 16.84 16.93 16.56 16.84 9,244 -0.03(-0.18%)
Feb 17, 2017 16.87 16.87 16.87 0 -0.15(-0.88%)
Feb 16, 2017 16.83 17.08 16.80 17.02 35,352 +0.09(+0.53%)
Feb 15, 2017 17.62 17.62 16.88 16.93 47,118 -0.99(-5.52%)
Feb 14, 2017 18.01 18.09 17.63 17.92 47,444 +0.00(+0.00%)
Feb 13, 2017 18.01 18.11 17.74 17.92 34,288 -0.40(-2.18%)
Feb 10, 2017 18.38 18.40 18.10 18.32 23,230 +0.01(+0.05%)
Feb 09, 2017 18.52 18.67 18.31 18.31 24,530 -0.26(-1.40%)
Feb 08, 2017 18.81 18.81 18.40 18.57 16,045 +0.10(+0.54%)
Feb 07, 2017 18.92 18.92 18.33 18.47 37,315 -0.53(-2.79%)
Feb 06, 2017 17.60 19.00 17.60 19.00 96,533 +1.31(+7.41%)
Feb 03, 2017 17.50 17.72 17.41 17.69 48,477 +0.19(+1.09%)
Feb 02, 2017 17.25 17.60 17.25 17.50 80,271 +0.65(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.