Tembec Inc New (TMBCF) Exchange: PINK
Data as of May 2, 2025
$3.99 ($0.13) 3.37%
Tembec Inc New - Daily Information
Click for more stock information on Tembec Inc New.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.99 |
| Previous Close | $3.99 |
| High | $3.99 |
| Low | $3.99 |
| Adjusted Open | $3.99 |
| Previous Adjusted Close | $3.99 |
| Adjusted High | $3.99 |
| Adjusted Low | $3.99 |
About Tembec Inc New (TMBCF)
DELISTED - Tembec Inc. (Tembec) is a Canada-based company. The Company operates in four segments: Forest Products, Pulp, Paper and Chemicals. The Company operates manufacturing facilities in Quebec, Ontario, British Columbia, the state of Ohio, as well as in Southern France. The Forest Products segment is divided into two areas of activity: forest resource management and manufacturing operations. On May 7, 2010, the Company finalized the sale of two pulp mills located in Tarascon and Saint-Gaudens, France to Paper Excellence B.V. In March 2012, the Company sold its British Columbia Southern Interior wood products assets to Canfor Corporation (Canfor). Canfor purchased Tembec's Elko and Canal Flats sawmills and the associated Crown tenures which consist of approximately 1.1 million cubic meters of combined Crown, private land and contract annual allowable cut.
Invest in Tembec Inc New (TMBCF)
Historical Stock Data for Tembec Inc New (TMBCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-21 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 637 |
| 2017-11-20 | $3.87 | $3.87 | $3.86 | $3.86 | $3.86 | 10,100 |
| 2017-11-17 | $3.75 | $3.88 | $3.75 | $3.88 | $3.88 | 475 |
| 2017-11-15 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 84 |
| 2017-11-13 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 1,000 |
| 2017-11-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2017-11-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2017-11-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2017-11-07 | $3.82 | $3.88 | $3.82 | $3.88 | $3.88 | 32,000 |
| 2017-11-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 374 |
| 2017-11-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2017-11-02 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 200 |
| 2017-11-01 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-10-31 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 100 |
| 2017-10-30 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-10-27 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-10-26 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2017-10-25 | $3.63 | $3.63 | $3.62 | $3.62 | $3.62 | 2,000 |
| 2017-10-24 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2017-10-23 | $3.69 | $3.69 | $3.66 | $3.66 | $3.66 | 3,000 |
| 2017-10-20 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-10-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-10-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-10-17 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 460 |
| 2017-10-16 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2017-10-13 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2017-10-12 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 1,000 |
| 2017-10-11 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-10-10 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-10-09 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-10-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-10-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-10-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-10-03 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 500 |
| 2017-10-02 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 17 |
| 2017-09-29 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 30 |
| 2017-09-28 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2017-09-27 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,000 |
| 2017-09-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-09-25 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-09-22 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 2,238 |
| 2017-09-21 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 200 |
| 2017-09-20 | $3.73 | $3.74 | $3.73 | $3.73 | $3.73 | 1,304 |
| 2017-09-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 350 |
| 2017-09-18 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 120 |
| 2017-09-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2017-09-14 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 375 |
| 2017-09-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,000 |
| 2017-09-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 220 |
| 2017-09-11 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2017-09-08 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2017-09-07 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 195 |
| 2017-09-06 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2017-09-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 80 |
| 2017-09-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 16,550 |
| 2017-08-31 | $3.67 | $3.67 | $3.65 | $3.65 | $3.65 | 475 |
| 2017-08-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 250 |
| 2017-08-28 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 3,320 |
| 2017-08-25 | $3.66 | $3.66 | $3.65 | $3.65 | $3.65 | 8,998 |
| 2017-08-24 | $3.64 | $3.68 | $3.64 | $3.68 | $3.68 | 34,100 |
| 2017-08-23 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 162 |
| 2017-08-22 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 1,000 |
| 2017-08-21 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 29 |
| 2017-08-18 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2017-08-17 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2017-08-16 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 1,250 |
| 2017-08-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2017-08-14 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2017-08-11 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 375 |
| 2017-08-10 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 375 |
| 2017-08-09 | $3.54 | $3.55 | $3.53 | $3.55 | $3.55 | 24,000 |
| 2017-08-08 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 19,900 |
| 2017-08-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 2,257 |
| 2017-08-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 2,500 |
| 2017-08-03 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2017-08-02 | $3.66 | $3.69 | $3.66 | $3.69 | $3.69 | 750 |
| 2017-08-01 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 10,115 |
| 2017-07-31 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 250 |
| 2017-07-28 | $3.68 | $3.70 | $3.68 | $3.68 | $3.68 | 58,687 |
| 2017-07-27 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 1,950 |
| 2017-07-26 | $3.74 | $3.75 | $3.71 | $3.75 | $3.75 | 4,341 |
| 2017-07-25 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 6,815 |
| 2017-07-24 | $3.70 | $3.79 | $3.70 | $3.74 | $3.74 | 53,379 |
| 2017-07-21 | $3.33 | $3.34 | $3.33 | $3.33 | $3.33 | 26,800 |
| 2017-07-20 | $3.30 | $3.33 | $3.30 | $3.33 | $3.33 | 12,800 |
| 2017-07-19 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 10 |
| 2017-07-18 | $3.37 | $3.38 | $3.32 | $3.38 | $3.38 | 142,604 |
| 2017-07-17 | $3.37 | $3.38 | $3.35 | $3.36 | $3.36 | 180,370 |
| 2017-07-14 | $3.30 | $3.37 | $3.28 | $3.34 | $3.34 | 146,750 |
| 2017-07-13 | $3.27 | $3.27 | $3.25 | $3.27 | $3.27 | 39,420 |
| 2017-07-12 | $3.21 | $3.28 | $3.20 | $3.28 | $3.28 | 36,647 |
| 2017-07-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 3,600 |
| 2017-07-10 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2017-07-07 | $3.20 | $3.25 | $3.19 | $3.25 | $3.25 | 41,279 |
| 2017-07-06 | $3.16 | $3.16 | $3.14 | $3.14 | $3.14 | 27,000 |
| 2017-07-05 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 3,000 |
| 2017-07-03 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 400 |
| 2017-06-30 | $3.21 | $3.23 | $3.18 | $3.20 | $3.20 | 10,700 |
| 2017-06-29 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 560 |
| 2017-06-28 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2017-06-27 | $3.10 | $3.18 | $3.10 | $3.18 | $3.18 | 6,300 |
| 2017-06-26 | $3.10 | $3.14 | $3.10 | $3.12 | $3.12 | 800 |
| 2017-06-23 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2017-06-22 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2017-06-21 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 0 |
| 2017-06-20 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 233 |
| 2017-06-19 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 12,650 |
| 2017-06-16 | $3.25 | $3.25 | $3.22 | $3.25 | $3.25 | 1,600 |
| 2017-06-15 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 1,800 |
| 2017-06-14 | $3.26 | $3.26 | $3.25 | $3.25 | $3.25 | 11,350 |
| 2017-06-13 | $3.25 | $3.26 | $3.24 | $3.24 | $3.24 | 4,900 |
| 2017-06-12 | $3.19 | $3.21 | $3.19 | $3.21 | $3.21 | 10,400 |
| 2017-06-09 | $3.22 | $3.22 | $3.21 | $3.22 | $3.22 | 2,200 |
| 2017-06-08 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 1,600 |
| 2017-06-07 | $3.22 | $3.22 | $3.14 | $3.16 | $3.16 | 278,530 |
| 2017-06-06 | $3.27 | $3.27 | $3.24 | $3.24 | $3.24 | 3,100 |
| 2017-06-05 | $3.27 | $3.30 | $3.27 | $3.30 | $3.30 | 2,126 |
| 2017-06-02 | $3.24 | $3.27 | $3.24 | $3.27 | $3.27 | 1,310 |
| 2017-06-01 | $3.31 | $3.31 | $3.20 | $3.25 | $3.25 | 3,750 |
| 2017-05-31 | $3.20 | $3.30 | $3.20 | $3.30 | $3.30 | 35,215 |
| 2017-05-30 | $3.10 | $3.30 | $3.10 | $3.30 | $3.30 | 148,519 |
| 2017-05-26 | $3.10 | $3.21 | $3.09 | $3.20 | $3.20 | 122,535 |
| 2017-05-25 | $2.84 | $3.12 | $2.84 | $3.10 | $3.10 | 502,454 |
| 2017-05-24 | $2.16 | $2.21 | $2.16 | $2.21 | $2.21 | 458 |
| 2017-05-23 | $2.17 | $2.18 | $2.15 | $2.16 | $2.16 | 12,808 |
| 2017-05-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2017-05-19 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,750 |
| 2017-05-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 500 |
| 2017-05-17 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2017-05-16 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 100 |
| 2017-05-15 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 5,000 |
| 2017-05-12 | $2.14 | $2.15 | $2.14 | $2.15 | $2.15 | 1,300 |
| 2017-05-11 | $2.17 | $2.17 | $2.15 | $2.15 | $2.15 | 5,200 |
| 2017-05-10 | $2.16 | $2.17 | $2.16 | $2.17 | $2.17 | 800 |
| 2017-05-09 | $2.15 | $2.16 | $2.14 | $2.16 | $2.16 | 7,200 |
| 2017-05-08 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-05-05 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 200 |
| 2017-05-04 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2017-05-03 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 100 |
| 2017-05-02 | $2.16 | $2.18 | $2.16 | $2.18 | $2.18 | 17,100 |
| 2017-05-01 | $2.18 | $2.18 | $2.15 | $2.15 | $2.15 | 5,500 |
| 2017-04-28 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 22,500 |
| 2017-04-27 | $2.17 | $2.17 | $2.15 | $2.15 | $2.15 | 400 |
| 2017-04-26 | $2.14 | $2.16 | $2.14 | $2.16 | $2.16 | 1,300 |
| 2017-04-25 | $2.19 | $2.19 | $2.18 | $2.18 | $2.18 | 4,800 |
| 2017-04-24 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2017-04-21 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 50 |
| 2017-04-20 | $2.22 | $2.24 | $2.22 | $2.24 | $2.24 | 30,000 |
| 2017-04-19 | $2.16 | $2.19 | $2.07 | $2.09 | $2.09 | 82,100 |
| 2017-04-18 | $2.17 | $2.17 | $2.14 | $2.14 | $2.14 | 8,100 |
| 2017-04-17 | $2.22 | $2.22 | $2.20 | $2.20 | $2.20 | 4,900 |
| 2017-04-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 700 |
| 2017-04-12 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2017-04-11 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 400 |
| 2017-04-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2017-04-07 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 1,100 |
| 2017-04-06 | $2.22 | $2.24 | $2.21 | $2.24 | $2.24 | 4,800 |
| 2017-04-05 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2017-04-04 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2017-04-03 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 1,000 |
| 2017-03-31 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,900 |
| 2017-03-30 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 200 |
| 2017-03-29 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2017-03-28 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 6,600 |
| 2017-03-27 | $2.15 | $2.20 | $2.05 | $2.20 | $2.20 | 30,100 |
| 2017-03-24 | $2.16 | $2.23 | $2.14 | $2.14 | $2.14 | 5,600 |
| 2017-03-23 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 0 |
| 2017-03-22 | $2.16 | $2.16 | $2.16 | $2.16 | $2.16 | 200 |
| 2017-03-21 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 100 |
| 2017-03-20 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 600 |
| 2017-03-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 0 |
| 2017-03-16 | $2.21 | $2.21 | $2.13 | $2.13 | $2.13 | 1,400 |
| 2017-03-15 | $1.17 | $2.17 | $1.17 | $1.17 | $1.17 | 3,800 |
| 2017-03-14 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 1,900 |
| 2017-03-13 | $2.12 | $2.15 | $2.12 | $2.14 | $2.14 | 3,200 |
| 2017-03-10 | $2.11 | $2.11 | $1.98 | $2.04 | $2.04 | 17,000 |
| 2017-03-09 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2017-03-08 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 400 |
| 2017-03-07 | $2.21 | $2.22 | $2.06 | $2.06 | $2.06 | 6,500 |
| 2017-03-06 | $2.22 | $2.25 | $2.22 | $2.25 | $2.25 | 12,900 |
| 2017-03-03 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2017-03-02 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 5,400 |
| 2017-03-01 | $2.22 | $2.24 | $2.17 | $2.23 | $2.23 | 13,100 |
| 2017-02-28 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-02-27 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-02-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 500 |
| 2017-02-23 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 4,300 |
| 2017-02-22 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 40,100 |
| 2017-02-21 | $2.21 | $2.27 | $2.21 | $2.25 | $2.25 | 15,300 |
| 2017-02-17 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2017-02-16 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 1,100 |
| 2017-02-15 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2017-02-14 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2017-02-13 | $2.20 | $2.29 | $2.20 | $2.21 | $2.21 | 16,900 |
| 2017-02-10 | $2.26 | $2.26 | $2.20 | $2.20 | $2.20 | 5,100 |
| 2017-02-09 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 400 |
| 2017-02-08 | $2.28 | $2.29 | $2.21 | $2.21 | $2.21 | 5,300 |
| 2017-02-07 | $2.24 | $2.30 | $2.24 | $2.25 | $2.25 | 6,400 |
| 2017-02-06 | $2.27 | $2.34 | $2.27 | $2.28 | $2.28 | 8,800 |
| 2017-02-03 | $2.29 | $2.29 | $2.27 | $2.28 | $2.28 | 3,400 |
| 2017-02-02 | $2.30 | $2.30 | $2.15 | $2.29 | $2.29 | 4,900 |
| 2017-02-01 | $2.31 | $2.31 | $2.25 | $2.25 | $2.25 | 22,000 |
| 2017-01-31 | $2.17 | $2.37 | $2.17 | $2.31 | $2.31 | 3,300 |
| 2017-01-30 | $2.10 | $2.16 | $2.08 | $2.15 | $2.15 | 6,100 |
| 2017-01-27 | $1.95 | $2.19 | $1.95 | $2.16 | $2.16 | 1,600 |
| 2017-01-26 | $1.85 | $1.85 | $1.84 | $1.84 | $1.84 | 23,200 |
| 2017-01-25 | $1.68 | $1.69 | $1.67 | $1.69 | $1.69 | 7,600 |
| 2017-01-24 | $1.73 | $1.76 | $1.68 | $1.69 | $1.69 | 3,400 |
| 2017-01-23 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2017-01-20 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2017-01-19 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 2,500 |
| 2017-01-18 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 200 |
| 2017-01-17 | $1.62 | $1.62 | $1.54 | $1.54 | $1.54 | 12,500 |
| 2017-01-13 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100 |
| 2017-01-12 | $1.64 | $1.67 | $1.64 | $1.65 | $1.65 | 900 |
| 2017-01-11 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 400 |
| 2017-01-10 | $1.68 | $1.68 | $1.56 | $1.62 | $1.62 | 1,500 |
| 2017-01-09 | $1.57 | $1.68 | $1.57 | $1.67 | $1.67 | 900 |
| 2017-01-06 | $1.90 | $1.90 | $1.53 | $1.53 | $1.53 | 41,800 |
| 2017-01-05 | $1.90 | $1.90 | $1.89 | $1.89 | $1.89 | 200 |
| 2017-01-04 | $1.83 | $1.83 | $1.81 | $1.81 | $1.81 | 3,000 |
| 2017-01-03 | $1.78 | $1.79 | $1.76 | $1.76 | $1.76 | 3,900 |
| 2016-12-30 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 7,500 |
| 2016-12-29 | $1.50 | $1.60 | $1.38 | $1.60 | $1.60 | 136,600 |
| 2016-12-28 | $1.68 | $1.80 | $1.34 | $1.47 | $1.47 | 47,900 |
| 2016-12-27 | $1.59 | $1.77 | $1.58 | $1.58 | $1.58 | 29,300 |
| 2016-12-23 | $1.62 | $1.65 | $1.59 | $1.63 | $1.63 | 9,400 |
| 2016-12-22 | $1.74 | $1.74 | $1.64 | $1.64 | $1.64 | 1,700 |
| 2016-12-21 | $1.59 | $1.69 | $1.59 | $1.69 | $1.69 | 21,300 |
| 2016-12-20 | $1.54 | $1.58 | $1.50 | $1.55 | $1.55 | 3,200 |
| 2016-12-19 | $1.45 | $1.49 | $1.44 | $1.48 | $1.48 | 38,500 |
| 2016-12-16 | $1.23 | $1.40 | $1.23 | $1.39 | $1.39 | 23,900 |
| 2016-12-15 | $1.27 | $1.29 | $1.23 | $1.24 | $1.24 | 26,400 |
| 2016-12-14 | $1.26 | $1.28 | $1.24 | $1.28 | $1.28 | 56,600 |
| 2016-12-13 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 1,200 |
| 2016-12-12 | $1.28 | $1.37 | $1.28 | $1.30 | $1.30 | 34,800 |
| 2016-12-09 | $1.26 | $1.30 | $1.26 | $1.26 | $1.26 | 53,600 |
| 2016-12-08 | $1.25 | $1.29 | $1.24 | $1.29 | $1.29 | 11,500 |
| 2016-12-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2016-12-06 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 13,600 |
| 2016-12-05 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 500 |
| 2016-12-02 | $1.46 | $1.46 | $1.38 | $1.38 | $1.38 | 6,600 |
| 2016-12-01 | $1.39 | $1.45 | $1.39 | $1.45 | $1.45 | 8,600 |
| 2016-11-30 | $1.22 | $1.27 | $1.22 | $1.24 | $1.24 | 33,100 |
| 2016-11-29 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| 2016-11-28 | $1.13 | $1.16 | $1.13 | $1.16 | $1.16 | 600 |
| 2016-11-25 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 4,900 |
| 2016-11-23 | $1.11 | $1.13 | $1.04 | $1.13 | $1.13 | 7,400 |
| 2016-11-22 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 12,700 |
| 2016-11-21 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 300 |
| 2016-11-18 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 10,200 |
| 2016-11-17 | $0.88 | $0.96 | $0.88 | $0.94 | $0.94 | 5,700 |
| 2016-11-16 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 2,200 |
| 2016-11-15 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 20,500 |
| 2016-11-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 9,600 |
| 2016-11-11 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 29,000 |
| 2016-11-10 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 6,600 |
| 2016-11-09 | $0.73 | $0.82 | $0.73 | $0.81 | $0.81 | 55,500 |
| 2016-11-08 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 28,000 |
| 2016-11-07 | $0.83 | $0.91 | $0.83 | $0.91 | $0.91 | 26,800 |
| 2016-11-04 | $0.81 | $0.87 | $0.81 | $0.87 | $0.87 | 11,000 |
| 2016-11-03 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 13,600 |
| 2016-11-02 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 24,700 |
| 2016-11-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-31 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-27 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-26 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-25 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-24 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-10-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,000 |
| 2016-10-20 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 2,600 |
| 2016-10-19 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 3,600 |
| 2016-10-18 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2016-10-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2016-10-14 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 300 |
| 2016-10-13 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,500 |
| 2016-10-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,200 |
| 2016-10-11 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,300 |
| 2016-10-10 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,100 |
| 2016-10-07 | $0.86 | $1.05 | $0.83 | $1.02 | $1.02 | 22,500 |
| 2016-10-06 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 2,500 |
| 2016-10-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-10-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-10-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 10 |
| 2016-09-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-09-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 600 |
| 2016-09-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-09-27 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 1,100 |
| 2016-09-26 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2016-09-23 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 900 |
| 2016-09-22 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2016-09-21 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2016-09-20 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2016-09-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 500 |
| 2016-09-16 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 1,900 |
| 2016-09-15 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2016-09-14 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2016-09-13 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 200 |
| 2016-09-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2016-09-09 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 1,900 |
| 2016-09-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2016-09-07 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2016-09-06 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 3,800 |
| 2016-09-02 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 700 |
| 2016-09-01 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 100 |
| 2016-08-31 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2016-08-30 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 600 |
| 2016-08-29 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2016-08-26 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,000 |
| 2016-08-25 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2016-08-24 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2016-08-23 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 1,900 |
| 2016-08-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-19 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-18 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-17 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2016-08-16 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 200 |
| 2016-08-15 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-12 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-11 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-10 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-09 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-08 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-05 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-04 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-03 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 0 |
| 2016-08-02 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 1,500 |
| 2016-08-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 200 |
| 2016-07-28 | $0.85 | $0.86 | $0.78 | $0.78 | $0.78 | 21,600 |
| 2016-07-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 34 |
| 2016-07-25 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-21 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 2,300 |
| 2016-07-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-18 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 2,000 |
| 2016-07-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-07-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 500 |
| 2016-07-13 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 8,800 |
| 2016-07-12 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 6,800 |
| 2016-07-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-07-08 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 13,000 |
| 2016-07-07 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2,000 |
| 2016-07-06 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 6,900 |
| 2016-07-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-07-01 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-06-30 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-06-29 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,300 |
| 2016-06-28 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 400 |
| 2016-06-27 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 700 |
| 2016-06-24 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 57,700 |
| 2016-06-23 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 2,500 |
| 2016-06-22 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 700 |
| 2016-06-21 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2016-06-20 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 100 |
| 2016-06-17 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-06-16 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-06-15 | $0.99 | $1.04 | $0.99 | $1.03 | $1.03 | 10,900 |
| 2016-06-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 10,000 |
| 2016-06-13 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2016-06-10 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2016-06-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2016-06-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,500 |
| 2016-06-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,300 |
| 2016-06-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-06-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-06-02 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 3,200 |
| 2016-06-01 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 600 |
| 2016-05-31 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 7,300 |
| 2016-05-27 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 2,600 |
| 2016-05-26 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2016-05-25 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 800 |
| 2016-05-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,300 |
| 2016-05-23 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 2,000 |
| 2016-05-20 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 1,100 |
| 2016-05-19 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2016-05-18 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 500 |
| 2016-05-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 800 |
| 2016-05-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 300 |
| 2016-05-13 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 600 |
| 2016-05-12 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 600 |
| 2016-05-11 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 300 |
| 2016-05-10 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 2,500 |
| 2016-05-09 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 2,000 |
| 2016-05-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2016-05-05 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2016-05-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2016-05-03 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 500 |
| 2016-05-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 17 |
| 2016-04-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,200 |
| 2016-04-28 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 100 |
| 2016-04-27 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 1,000 |
| 2016-04-26 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 3,600 |
| 2016-04-25 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 1,700 |
| 2016-04-22 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2016-04-21 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 500 |
| 2016-04-20 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 3,000 |
| 2016-04-19 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 1,500 |
| 2016-04-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-04-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 7,000 |
| 2016-04-14 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 5,000 |
| 2016-04-13 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 31,000 |
| 2016-04-12 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2016-04-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2016-04-08 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 22,000 |
| 2016-04-07 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 10,000 |
| 2016-04-06 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 1,900 |
| 2016-04-05 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-04-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-04-01 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 500 |
| 2016-03-31 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 15,000 |
| 2016-03-30 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2016-03-29 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2016-03-28 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1 |
| 2016-03-24 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2016-03-23 | $0.66 | $0.67 | $0.61 | $0.61 | $0.61 | 2,000 |
| 2016-03-22 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-21 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-18 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-17 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-16 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-14 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 375 |
| 2016-03-11 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 12,600 |
| 2016-03-10 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 2,500 |
| 2016-03-09 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-08 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-03-07 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 500 |
| 2016-03-04 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 200 |
| 2016-03-03 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 200 |
| 2016-03-02 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 500 |
| 2016-03-01 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-02-29 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10,000 |
| 2016-02-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,500 |
| 2016-02-25 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,800 |
| 2016-02-24 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2016-02-23 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 20,000 |
| 2016-02-22 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2016-02-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2016-02-18 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,500 |
| 2016-02-17 | $0.63 | $0.77 | $0.63 | $0.77 | $0.77 | 3,800 |
| 2016-02-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-02-12 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-02-11 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 600 |
| 2016-02-10 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-09 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-08 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-05 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-04 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-03 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-02 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-02-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 0 |
| 2016-01-29 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 500 |
| 2016-01-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2016-01-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,000 |
| 2016-01-26 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-21 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 525,000 |
| 2016-01-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-14 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-01-13 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 1,500 |
| 2016-01-12 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 3,000 |
| 2016-01-11 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 500 |
| 2016-01-08 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2016-01-07 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2016-01-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 17,805 |
| 2016-01-05 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2016-01-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 35 |
| 2015-12-31 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 4,000 |
| 2015-12-30 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 4,000 |
| 2015-12-29 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2015-12-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10,000 |
| 2015-12-24 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 10,000 |
| 2015-12-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 15,000 |
| 2015-12-22 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 6,600 |
| 2015-12-21 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 3,400 |
| 2015-12-18 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2015-12-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 400 |
| 2015-12-16 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 1,100 |
| 2015-12-15 | $0.63 | $0.67 | $0.59 | $0.59 | $0.59 | 3,900 |
| 2015-12-14 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 23,400 |
| 2015-12-11 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 10,500 |
| 2015-12-10 | $0.68 | $0.68 | $0.64 | $0.64 | $0.64 | 1,700 |
| 2015-12-09 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2015-12-08 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 466 |
| 2015-12-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 500 |
| 2015-12-04 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2015-12-03 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 5,100 |
| 2015-12-02 | $0.76 | $0.76 | $0.72 | $0.76 | $0.76 | 5,100 |
| 2015-12-01 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 1,500 |
| 2015-11-30 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 79 |
| 2015-11-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2015-11-25 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 1,100 |
| 2015-11-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 45,108 |
| 2015-11-23 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 45,100 |
| 2015-11-20 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2015-11-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2015-11-18 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,000 |
| 2015-11-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 7,400 |
| 2015-11-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 27,000 |
| 2015-11-13 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,400 |
| 2015-11-12 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2015-11-11 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,000 |
| 2015-11-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,000 |
| 2015-11-09 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2015-11-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2015-11-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2015-11-04 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 500 |
| 2015-11-03 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 200 |
| 2015-11-02 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-30 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-29 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-28 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-27 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-26 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-23 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-22 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 0 |
| 2015-10-21 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 15,100 |
| 2015-10-20 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 15,900 |
| 2015-10-19 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,900 |
| 2015-10-16 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2015-10-15 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 3,100 |
| 2015-10-14 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 1,000 |
| 2015-10-13 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2015-10-12 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2015-10-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2015-10-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 5,000 |
| 2015-10-07 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,000 |
| 2015-10-06 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 700 |
| 2015-10-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 5,000 |
| 2015-10-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2015-10-01 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 0 |
| 2015-09-30 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 400 |
| 2015-09-29 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| 2015-09-28 | $1.09 | $1.17 | $1.09 | $1.17 | $1.17 | 5,500 |
| 2015-09-25 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 300 |
| 2015-09-24 | $0.92 | $1.02 | $0.92 | $0.92 | $0.92 | 2,900 |
| 2015-09-23 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 0 |
| 2015-09-22 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 6,600 |
| 2015-09-21 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 0 |
| 2015-09-18 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 0 |
| 2015-09-17 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 0 |
| 2015-09-16 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 2,000 |
| 2015-09-15 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 0 |
| 2015-09-14 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 4,500 |
| 2015-09-11 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2015-09-10 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2015-09-09 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2015-09-08 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2015-09-04 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2015-09-03 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 2,000 |
| 2015-09-02 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 0 |
| 2015-09-01 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 1,200 |
| 2015-08-31 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 2,100 |
| 2015-08-28 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 3,300 |
| 2015-08-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 1,000 |
| 2015-08-26 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 4,500 |
| 2015-08-25 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 1,700 |
| 2015-08-24 | $0.89 | $0.89 | $0.72 | $0.77 | $0.77 | 2,700 |
Tembec Inc New (TMBCF) News Headlines
Recent Tembec Inc New (TMBCF) News
Similar Companies to Tembec Inc New (TMBCF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |