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 (%)
Aug 31, 2015 1.900 1.930 1.890 1.890 33,930 +0.01(+0.53%)
Aug 28, 2015 1.880 1.930 1.830 1.880 78,810 +0.06(+3.30%)
Aug 27, 2015 1.830 1.860 1.810 1.820 91,383 +0.02(+1.11%)
Aug 26, 2015 1.840 1.840 1.800 1.800 61,360 -0.02(-1.10%)
Aug 25, 2015 1.800 1.860 1.800 1.820 54,762 +0.02(+1.11%)
Aug 24, 2015 1.770 1.810 1.650 1.800 191,238 -0.01(-0.55%)
Aug 21, 2015 1.790 1.830 1.770 1.810 35,050 -0.01(-0.55%)
Aug 20, 2015 1.810 1.870 1.810 1.820 133,450 -0.07(-3.70%)
Aug 19, 2015 1.850 1.890 1.770 1.890 270,681 +0.07(+3.85%)
Aug 18, 2015 1.870 1.870 1.820 1.820 19,692 -0.03(-1.62%)
Aug 17, 2015 1.840 1.880 1.800 1.850 33,660 +0.00(+0.00%)
Aug 14, 2015 1.890 1.900 1.830 1.850 34,750 -0.02(-1.07%)
Aug 13, 2015 1.720 1.900 1.710 1.870 155,505 +0.15(+8.72%)
Aug 12, 2015 1.730 1.770 1.720 1.720 38,880 -0.04(-2.27%)
Aug 11, 2015 1.800 1.810 1.700 1.760 118,715 -0.02(-1.12%)
Aug 10, 2015 1.790 1.800 1.750 1.780 22,750 -0.02(-1.11%)
Aug 07, 2015 1.760 1.800 1.730 1.800 111,256 -0.02(-1.10%)
Aug 06, 2015 1.880 1.900 1.770 1.820 276,430 -0.13(-6.67%)
Aug 05, 2015 1.940 1.950 1.870 1.950 137,345 +0.02(+1.04%)
Aug 04, 2015 1.950 1.970 1.910 1.930 83,040 -0.01(-0.52%)
Jul 31, 2015 1.940 1.940 1.940 0 +0.01(+0.52%)
Jul 30, 2015 1.930 1.930 1.910 1.930 129,848 -0.01(-0.52%)
Jul 29, 2015 1.950 1.950 1.910 1.940 65,706 -0.01(-0.51%)
Jul 28, 2015 1.790 1.960 1.790 1.950 561,765 +0.15(+8.33%)
Jul 27, 2015 1.750 1.840 1.740 1.800 209,825 +0.02(+1.12%)
Jul 24, 2015 1.660 1.790 1.650 1.780 695,115 +0.18(+11.25%)
Jul 23, 2015 1.630 1.630 1.570 1.600 18,984 +0.02(+1.27%)
Jul 22, 2015 1.610 1.630 1.580 1.580 47,450 -0.06(-3.66%)
Jul 21, 2015 1.560 1.660 1.550 1.640 102,476 +0.07(+4.46%)
Jul 20, 2015 1.510 1.570 1.500 1.570 139,580 +0.04(+2.61%)
Jul 17, 2015 1.550 1.580 1.530 1.530 28,760 -0.02(-1.29%)
Jul 16, 2015 1.590 1.600 1.530 1.550 14,793 -0.02(-1.27%)
Jul 15, 2015 1.550 1.620 1.550 1.570 100,000 +0.00(+0.00%)
Jul 14, 2015 1.590 1.590 1.530 1.570 40,504 -0.04(-2.48%)
Jul 13, 2015 1.630 1.680 1.560 1.610 96,627 +0.00(+0.00%)
Jul 10, 2015 1.520 1.620 1.520 1.610 140,837 +0.12(+8.05%)
Jul 09, 2015 1.500 1.520 1.470 1.490 47,150 +0.02(+1.36%)
Jul 08, 2015 1.500 1.530 1.460 1.470 112,906 +0.01(+0.68%)
Jul 07, 2015 1.500 1.500 1.450 1.460 140,150 -0.01(-0.68%)
Jul 06, 2015 1.480 1.560 1.470 1.470 94,358 +0.03(+2.08%)
Jul 03, 2015 1.390 1.450 1.390 1.440 6,020 +0.02(+1.41%)
Jul 02, 2015 1.450 1.470 1.420 1.420 14,050 +0.00(+0.00%)
Jun 30, 2015 1.420 1.420 1.420 0 +0.02(+1.43%)
Jun 29, 2015 1.480 1.480 1.350 1.400 69,491 -0.08(-5.41%)
Jun 26, 2015 1.470 1.490 1.460 1.480 9,100 -0.02(-1.33%)
Jun 25, 2015 1.480 1.530 1.480 1.500 18,250 +0.06(+4.17%)
Jun 24, 2015 1.430 1.480 1.410 1.440 99,925 +0.01(+0.70%)
Jun 23, 2015 1.540 1.540 1.430 1.430 53,865 -0.12(-7.74%)
Jun 22, 2015 1.610 1.610 1.550 1.550 18,300 -0.06(-3.73%)
Jun 19, 2015 1.550 1.630 1.550 1.610 63,850 +0.04(+2.55%)
Jun 18, 2015 1.580 1.600 1.550 1.570 13,100 +0.00(+0.00%)
Jun 17, 2015 1.550 1.650 1.550 1.570 175,380 -0.01(-0.63%)
Jun 16, 2015 1.410 1.630 1.410 1.580 104,832 +0.18(+12.86%)
Jun 15, 2015 1.410 1.430 1.400 1.400 26,900 +0.00(+0.00%)
Jun 12, 2015 1.400 1.420 1.390 1.400 31,550 +0.00(+0.00%)
Jun 11, 2015 1.420 1.420 1.390 1.400 19,730 +0.01(+0.72%)
Jun 10, 2015 1.370 1.440 1.370 1.390 64,850 +0.00(+0.00%)
Jun 09, 2015 1.390 1.400 1.340 1.390 124,450 +0.00(+0.00%)
Jun 08, 2015 1.490 1.490 1.360 1.390 175,532 -0.09(-6.08%)
Jun 05, 2015 1.480 1.520 1.480 1.480 92,312 +0.01(+0.68%)
Jun 04, 2015 1.510 1.510 1.470 1.470 70,500 -0.04(-2.65%)
Jun 03, 2015 1.600 1.600 1.460 1.510 266,283 -0.07(-4.43%)
Jun 02, 2015 1.610 1.640 1.560 1.580 184,950 -0.03(-1.86%)
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.