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

Ts03 Inc (TSX: TOS )

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 (%)
Jan 30, 2015 1.340 1.340 1.260 1.300 267,160 -0.02(-1.52%)
Jan 29, 2015 1.430 1.430 1.310 1.320 254,402 -0.10(-7.04%)
Jan 28, 2015 1.350 1.430 1.350 1.420 211,742 +0.03(+2.16%)
Jan 27, 2015 1.370 1.390 1.350 1.390 39,200 +0.02(+1.46%)
Jan 26, 2015 1.320 1.370 1.260 1.370 248,823 +0.03(+2.24%)
Jan 23, 2015 1.420 1.420 1.340 1.340 69,295 -0.06(-4.29%)
Jan 22, 2015 1.430 1.430 1.390 1.400 43,120 -0.03(-2.10%)
Jan 21, 2015 1.400 1.430 1.390 1.430 43,000 +0.01(+0.70%)
Jan 20, 2015 1.430 1.430 1.400 1.420 76,720 +0.00(+0.00%)
Jan 19, 2015 1.430 1.430 1.400 1.420 109,800 -0.01(-0.70%)
Jan 16, 2015 1.380 1.430 1.360 1.430 66,595 +0.03(+2.14%)
Jan 15, 2015 1.420 1.420 1.380 1.400 35,611 -0.03(-2.10%)
Jan 14, 2015 1.430 1.430 1.360 1.430 44,994 +0.03(+2.14%)
Jan 13, 2015 1.420 1.430 1.400 1.400 26,889 +0.02(+1.45%)
Jan 12, 2015 1.360 1.430 1.350 1.380 68,111 +0.01(+0.73%)
Jan 09, 2015 1.460 1.480 1.350 1.370 120,305 -0.08(-5.52%)
Jan 08, 2015 1.460 1.500 1.450 1.450 65,963 +0.00(+0.00%)
Jan 07, 2015 1.460 1.510 1.450 1.450 58,065 -0.05(-3.33%)
Jan 06, 2015 1.570 1.570 1.460 1.500 180,935 -0.05(-3.23%)
Jan 05, 2015 1.520 1.600 1.520 1.550 299,860 +0.02(+1.31%)
Jan 02, 2015 1.630 1.630 1.520 1.530 124,611 -0.08(-4.97%)
Dec 31, 2014 1.610 1.610 1.610 0 -0.01(-0.62%)
Dec 30, 2014 1.610 1.650 1.580 1.620 69,620 +0.01(+0.62%)
Dec 29, 2014 1.670 1.680 1.610 1.610 189,126 -0.05(-3.01%)
Dec 24, 2014 1.660 1.660 1.660 0 -0.01(-0.60%)
Dec 23, 2014 1.660 1.670 1.610 1.670 62,855 -0.01(-0.60%)
Dec 22, 2014 1.710 1.710 1.630 1.680 128,348 -0.04(-2.33%)
Dec 19, 2014 1.750 1.750 1.600 1.720 354,060 -0.04(-2.27%)
Dec 18, 2014 1.750 1.850 1.630 1.760 1,349,068 +0.22(+14.29%)
Dec 17, 2014 1.540 1.540 1.490 1.540 16,550 +0.00(+0.00%)
Dec 16, 2014 1.540 1.540 37,500 +0.00(+0.00%)
Dec 15, 2014 1.500 1.580 1.500 1.540 29,705 +0.04(+2.67%)
Dec 12, 2014 1.430 1.530 1.430 1.500 23,130 -0.01(-0.66%)
Dec 11, 2014 1.480 1.540 1.440 1.510 85,550 +0.05(+3.42%)
Dec 10, 2014 1.490 1.520 1.460 1.460 52,604 +0.01(+0.69%)
Dec 09, 2014 1.260 1.460 1.250 1.450 72,900 +0.15(+11.54%)
Dec 08, 2014 1.370 1.390 1.180 1.300 217,408 -0.07(-5.11%)
Dec 05, 2014 1.400 1.440 1.370 1.370 86,432 -0.06(-4.20%)
Dec 04, 2014 1.520 1.520 1.310 1.430 233,890 -0.09(-5.92%)
Dec 03, 2014 1.540 1.540 1.510 1.520 55,900 -0.02(-1.30%)
Dec 02, 2014 1.500 1.540 1.500 1.540 94,142 +0.01(+0.65%)
Dec 01, 2014 1.520 1.530 1.470 1.530 73,971 -0.01(-0.65%)
Nov 28, 2014 1.510 1.550 1.480 1.540 75,488 -0.02(-1.28%)
Nov 27, 2014 1.560 1.590 1.450 1.560 113,352 -0.02(-1.27%)
Nov 26, 2014 1.610 1.610 1.560 1.580 35,100 +0.00(+0.00%)
Nov 25, 2014 1.590 1.600 1.570 1.580 48,080 -0.02(-1.25%)
Nov 24, 2014 1.600 1.610 1.570 1.600 107,180 +0.00(+0.00%)
Nov 21, 2014 1.620 1.630 1.600 1.600 51,270 -0.03(-1.84%)
Nov 20, 2014 1.690 1.690 1.630 1.630 44,730 -0.07(-4.12%)
Nov 19, 2014 1.580 1.700 1.560 1.700 86,235 +0.08(+4.94%)
Nov 18, 2014 1.630 1.660 1.570 1.620 141,190 -0.06(-3.57%)
Nov 17, 2014 1.730 1.730 1.650 1.680 51,800 -0.04(-2.33%)
Nov 14, 2014 1.700 1.750 1.700 1.720 47,047 +0.00(+0.00%)
Nov 13, 2014 1.780 1.780 1.700 1.720 44,603 -0.04(-2.27%)
Nov 12, 2014 1.690 1.790 1.680 1.760 497,065 +0.07(+4.14%)
Nov 11, 2014 1.660 1.690 1.610 1.690 96,062 +0.03(+1.81%)
Nov 10, 2014 1.710 1.710 1.650 1.660 36,215 -0.07(-4.05%)
Nov 07, 2014 1.700 1.730 1.660 1.730 66,267 -0.02(-1.14%)
Nov 06, 2014 1.740 1.750 1.630 1.750 245,206 +0.01(+0.57%)
Nov 05, 2014 1.560 1.750 1.550 1.740 332,150 +0.20(+12.99%)
Nov 04, 2014 1.510 1.570 1.490 1.540 72,596 +0.04(+2.67%)
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.