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 (%)
Jul 29, 2016 3.640 3.640 3.640 0 -0.03(-0.82%)
Jul 28, 2016 3.780 3.780 3.670 3.670 377,391 -0.06(-1.61%)
Jul 27, 2016 3.700 3.740 3.650 3.730 257,248 +0.04(+1.08%)
Jul 26, 2016 3.680 3.700 3.660 3.690 168,472 +0.01(+0.27%)
Jul 25, 2016 3.680 3.720 3.630 3.680 341,119 +0.05(+1.38%)
Jul 22, 2016 3.690 3.690 3.610 3.630 195,148 -0.05(-1.36%)
Jul 21, 2016 3.690 3.720 3.640 3.680 218,217 +0.03(+0.82%)
Jul 20, 2016 3.780 3.820 3.640 3.650 875,560 -0.07(-1.88%)
Jul 19, 2016 3.480 3.780 3.470 3.720 1,171,137 +0.27(+7.83%)
Jul 18, 2016 3.390 3.460 3.320 3.450 437,892 +0.10(+2.99%)
Jul 15, 2016 3.340 3.350 3.320 3.350 192,915 +0.05(+1.52%)
Jul 14, 2016 3.230 3.320 3.230 3.300 174,158 +0.04(+1.23%)
Jul 13, 2016 3.290 3.290 3.210 3.260 220,580 +0.02(+0.62%)
Jul 12, 2016 3.300 3.300 3.210 3.240 230,315 -0.06(-1.82%)
Jul 11, 2016 3.320 3.350 3.270 3.300 461,603 +0.01(+0.30%)
Jul 08, 2016 3.490 3.260 3.290 630,457 -0.08(-2.37%)
Jul 07, 2016 3.290 3.480 3.270 3.370 1,049,422 +0.42(+14.24%)
Jul 05, 2016 2.850 3.070 2.700 2.950 1,328,813 +0.00(+0.00%)
Jul 04, 2016 2.400 3.020 2.400 2.950 1,723,551 +0.71(+31.70%)
Jun 30, 2016 2.240 2.240 2.240 0 -0.01(-0.44%)
Jun 29, 2016 2.180 2.250 2.170 2.250 80,056 +0.05(+2.27%)
Jun 28, 2016 2.180 2.220 2.160 2.200 46,948 +0.06(+2.80%)
Jun 27, 2016 2.200 2.200 2.110 2.140 89,708 -0.05(-2.28%)
Jun 24, 2016 2.220 2.220 2.170 2.190 84,000 -0.04(-1.79%)
Jun 23, 2016 2.220 2.250 2.220 2.230 42,446 +0.00(+0.00%)
Jun 22, 2016 2.270 2.270 2.230 2.230 30,554 -0.02(-0.89%)
Jun 21, 2016 2.240 2.280 2.240 2.250 13,506 -0.01(-0.44%)
Jun 20, 2016 2.230 2.270 2.230 2.260 16,156 +0.01(+0.44%)
Jun 17, 2016 2.290 2.290 2.220 2.250 44,876 -0.01(-0.44%)
Jun 16, 2016 2.230 2.270 2.230 2.260 26,222 +0.01(+0.44%)
Jun 15, 2016 2.280 2.280 2.210 2.250 50,532 -0.01(-0.44%)
Jun 14, 2016 2.270 2.280 2.210 2.260 64,545 -0.02(-0.88%)
Jun 13, 2016 2.300 2.300 2.270 2.280 14,656 -0.01(-0.44%)
Jun 10, 2016 2.270 2.310 2.270 2.290 70,019 -0.01(-0.43%)
Jun 09, 2016 2.320 2.320 2.280 2.300 40,288 +0.00(+0.00%)
Jun 08, 2016 2.300 2.320 2.270 2.300 54,254 -0.01(-0.43%)
Jun 07, 2016 2.290 2.310 2.260 2.310 64,040 +0.02(+0.87%)
Jun 06, 2016 2.320 2.320 2.270 2.290 129,713 -0.04(-1.72%)
Jun 03, 2016 2.330 2.340 2.310 2.330 90,758 +0.00(+0.00%)
Jun 02, 2016 2.260 2.380 2.260 2.330 534,247 +0.07(+3.10%)
Jun 01, 2016 2.220 2.290 2.220 2.260 923,259 +0.04(+1.80%)
May 31, 2016 2.150 2.220 2.140 2.220 223,478 +0.08(+3.74%)
May 30, 2016 2.110 2.150 2.110 2.140 44,978 +0.01(+0.47%)
May 27, 2016 2.140 2.140 2.100 2.130 45,643 +0.03(+1.43%)
May 26, 2016 2.110 2.120 2.080 2.100 81,214 -0.02(-0.94%)
May 25, 2016 2.100 2.130 2.090 2.120 97,589 +0.03(+1.44%)
May 24, 2016 2.140 2.140 2.090 2.090 88,545 -0.02(-0.95%)
May 20, 2016 2.110 2.110 2.110 0 +0.02(+0.96%)
May 19, 2016 2.110 2.130 2.090 2.090 86,437 -0.03(-1.42%)
May 18, 2016 2.140 2.150 2.100 2.120 74,208 -0.02(-0.93%)
May 17, 2016 2.090 2.150 2.090 2.140 48,008 +0.04(+1.90%)
May 16, 2016 2.090 2.140 2.090 2.100 156,344 -0.02(-0.94%)
May 13, 2016 2.100 2.140 2.090 2.120 86,513 -0.02(-0.93%)
May 12, 2016 2.140 2.160 2.090 2.140 91,994 +0.00(+0.00%)
May 11, 2016 2.110 2.150 2.100 2.140 158,070 +0.03(+1.42%)
May 10, 2016 2.120 2.120 2.050 2.110 221,524 -0.03(-1.40%)
May 09, 2016 2.220 2.220 2.110 2.140 132,697 -0.06(-2.73%)
May 06, 2016 2.250 2.270 2.200 2.200 110,658 -0.04(-1.79%)
May 05, 2016 2.250 2.290 2.230 2.240 130,780 -0.01(-0.44%)
May 04, 2016 2.320 2.330 2.220 2.250 390,635 -0.04(-1.75%)
May 03, 2016 2.300 2.320 2.270 2.290 216,607 +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.