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 (%)
Mar 31, 2016 2.130 2.170 2.080 2.170 195,126 +0.07(+3.33%)
Mar 30, 2016 2.110 2.110 2.030 2.100 136,507 +0.00(+0.00%)
Mar 29, 2016 2.140 2.150 2.050 2.100 176,986 -0.06(-2.78%)
Mar 28, 2016 2.100 2.220 2.100 2.160 266,600 +0.09(+4.35%)
Mar 24, 2016 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 23, 2016 2.170 2.170 2.040 2.070 412,712 -0.18(-8.00%)
Mar 22, 2016 2.400 2.420 2.220 2.250 584,015 -0.12(-5.06%)
Mar 21, 2016 2.310 2.390 2.285 2.370 235,959 +0.02(+0.85%)
Mar 18, 2016 2.230 2.380 2.200 2.350 421,361 +0.16(+7.31%)
Mar 17, 2016 2.150 2.220 2.150 2.190 295,702 +0.07(+3.30%)
Mar 16, 2016 2.050 2.170 2.040 2.120 160,320 +0.05(+2.42%)
Mar 15, 2016 2.110 2.110 2.050 2.070 112,638 -0.03(-1.43%)
Mar 14, 2016 2.100 2.160 2.070 2.100 393,987 +0.05(+2.44%)
Mar 11, 2016 2.000 2.090 2.000 2.050 600,151 +0.06(+3.02%)
Mar 10, 2016 2.010 2.020 1.970 1.990 176,445 +0.00(+0.00%)
Mar 09, 2016 1.870 2.000 1.870 1.990 199,909 +0.10(+5.29%)
Mar 08, 2016 1.900 1.900 1.830 1.890 46,725 +0.00(+0.00%)
Mar 07, 2016 1.900 1.900 1.860 1.890 53,480 -0.01(-0.53%)
Mar 04, 2016 1.950 1.950 1.850 1.900 128,089 -0.04(-2.06%)
Mar 03, 2016 1.940 1.950 1.900 1.940 50,634 +0.00(+0.00%)
Mar 02, 2016 1.910 1.940 1.890 1.940 96,219 +0.02(+1.04%)
Mar 01, 2016 1.970 1.980 1.920 1.920 102,240 -0.03(-1.54%)
Feb 29, 2016 1.910 1.960 1.890 1.950 135,251 +0.05(+2.63%)
Feb 26, 2016 1.860 1.900 1.850 1.900 75,700 +0.09(+4.97%)
Feb 25, 2016 1.800 1.860 1.800 1.810 143,268 +0.02(+1.12%)
Feb 24, 2016 1.760 1.790 1.750 1.790 72,773 -0.03(-1.65%)
Feb 23, 2016 1.820 1.820 1.750 1.820 59,775 +0.02(+1.11%)
Feb 22, 2016 1.750 1.800 1.720 1.800 69,410 +0.08(+4.65%)
Feb 19, 2016 1.800 1.800 1.720 1.720 181,337 -0.10(-5.49%)
Feb 18, 2016 1.850 1.850 1.750 1.820 90,900 +0.00(+0.00%)
Feb 17, 2016 1.760 1.870 1.750 1.820 103,094 +0.09(+5.20%)
Feb 16, 2016 1.750 1.750 1.720 1.730 166,607 -0.02(-1.14%)
Feb 12, 2016 1.750 1.750 1.750 0 -0.03(-1.69%)
Feb 11, 2016 1.770 1.780 1.730 1.780 247,394 -0.02(-1.11%)
Feb 10, 2016 1.800 1.900 1.770 1.800 476,403 +0.05(+2.86%)
Feb 09, 2016 1.740 1.800 1.650 1.750 727,684 +0.08(+4.79%)
Feb 08, 2016 1.880 1.880 1.530 1.670 811,716 -0.27(-13.92%)
Feb 05, 2016 1.900 1.940 1.870 1.940 130,388 +0.04(+2.11%)
Feb 04, 2016 1.940 1.940 1.875 1.900 344,826 -0.03(-1.55%)
Feb 03, 2016 1.930 1.950 1.870 1.930 216,894 +0.00(+0.00%)
Feb 02, 2016 1.950 1.950 1.880 1.930 159,060 -0.03(-1.53%)
Feb 01, 2016 1.930 1.970 1.920 1.960 257,530 +0.03(+1.55%)
Jan 29, 2016 1.860 1.990 1.850 1.930 311,817 +0.03(+1.58%)
Jan 28, 2016 1.910 1.910 1.860 1.900 129,824 +0.00(+0.00%)
Jan 27, 2016 1.870 1.900 1.865 1.900 245,254 +0.03(+1.60%)
Jan 26, 2016 1.860 1.870 1.850 1.870 85,657 +0.00(+0.00%)
Jan 25, 2016 1.870 1.870 1.850 1.870 76,951 +0.00(+0.00%)
Jan 22, 2016 1.870 1.870 1.840 1.870 155,094 +0.01(+0.54%)
Jan 21, 2016 1.850 1.870 1.840 1.860 193,833 -0.01(-0.53%)
Jan 20, 2016 1.850 1.870 1.800 1.870 306,170 -0.02(-1.06%)
Jan 19, 2016 1.830 1.900 1.800 1.890 229,329 +0.07(+3.85%)
Jan 18, 2016 1.960 1.970 1.830 1.820 241,098 -0.12(-6.19%)
Jan 15, 2016 1.910 1.950 1.900 1.940 115,093 -0.02(-1.02%)
Jan 14, 2016 1.900 1.970 1.870 1.960 202,346 +0.02(+1.03%)
Jan 13, 2016 1.910 1.970 1.900 1.940 337,146 +0.03(+1.57%)
Jan 12, 2016 1.960 1.970 1.860 1.910 305,540 -0.05(-2.55%)
Jan 11, 2016 2.050 2.050 1.920 1.960 286,611 -0.09(-4.39%)
Jan 08, 2016 2.050 2.060 2.020 2.050 178,570 +0.00(+0.00%)
Jan 07, 2016 2.050 2.070 1.980 2.050 252,564 -0.03(-1.44%)
Jan 06, 2016 2.170 2.170 2.040 2.080 384,595 -0.12(-5.45%)
Jan 05, 2016 2.170 2.200 2.160 2.200 91,071 +0.00(+0.00%)
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.