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 (%)
May 31, 2018 0.8200 0.8200 0.7600 0.7800 58,399 -0.03(-3.70%)
May 30, 2018 0.8400 0.8400 0.8000 0.8100 59,460 -0.03(-3.57%)
May 29, 2018 0.9100 0.9100 0.7700 0.8400 164,830 -0.04(-4.55%)
May 28, 2018 0.9100 0.9100 0.8300 0.8800 67,113 -0.02(-2.22%)
May 25, 2018 0.9500 0.9600 0.8800 0.9000 137,230 -0.04(-4.26%)
May 24, 2018 1.000 1.000 0.9400 0.9400 143,900 -0.01(-1.05%)
May 23, 2018 0.9400 1.050 0.9000 0.9500 503,765 +0.01(+1.06%)
May 22, 2018 0.8500 0.9500 0.8300 0.9400 278,809 +0.14(+17.50%)
May 18, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 17, 2018 0.7500 0.7800 0.7400 0.7700 92,868 +0.04(+5.48%)
May 16, 2018 0.7200 0.7800 0.7200 0.7300 131,167 +0.01(+1.39%)
May 15, 2018 0.7200 0.7300 0.7100 0.7200 99,036 +0.01(+1.41%)
May 14, 2018 0.7300 0.7400 0.7100 0.7100 176,522 -0.01(-1.39%)
May 11, 2018 0.7700 0.7900 0.7100 0.7200 729,844 -0.01(-1.37%)
May 10, 2018 0.7800 0.7900 0.7100 0.7300 982,475 +0.06(+8.96%)
May 09, 2018 0.6100 1.000 0.5600 0.6700 2,454,863 -0.12(-15.19%)
May 08, 2018 0.8500 0.8500 0.7700 0.7900 173,703 -0.05(-5.95%)
May 07, 2018 0.8800 0.8800 0.8400 0.8400 42,033 -0.04(-4.55%)
May 04, 2018 0.8900 0.8900 0.8600 0.8800 165,243 +0.03(+3.53%)
May 03, 2018 0.8500 0.9000 0.8400 0.8500 93,473 +0.02(+2.41%)
May 02, 2018 0.7700 0.8600 0.7700 0.8300 138,400 +0.07(+9.21%)
May 01, 2018 0.8300 0.8400 0.7200 0.7600 283,749 -0.07(-8.43%)
Apr 30, 2018 0.8400 0.8400 0.8200 0.8300 144,397 +0.01(+1.22%)
Apr 27, 2018 0.8700 0.8700 0.8200 0.8200 65,435 -0.03(-3.53%)
Apr 26, 2018 0.9200 0.9500 0.8400 0.8500 201,145 -0.03(-3.41%)
Apr 25, 2018 0.8900 0.9200 0.8500 0.8800 105,709 -0.04(-4.35%)
Apr 24, 2018 0.9200 0.9200 0.9000 0.9200 23,174 +0.01(+1.10%)
Apr 23, 2018 0.9100 0.9100 0.9000 0.9100 21,132 +0.00(+0.00%)
Apr 20, 2018 0.9400 0.9400 0.9000 0.9100 118,449 -0.03(-3.19%)
Apr 19, 2018 0.9300 0.9400 0.9200 0.9400 45,700 +0.02(+2.17%)
Apr 18, 2018 0.9500 0.9600 0.9200 0.9200 587,120 -0.01(-1.08%)
Apr 17, 2018 0.9600 0.9600 0.9300 0.9300 125,768 +0.00(+0.00%)
Apr 16, 2018 0.9100 0.9500 0.9000 0.9300 54,675 +0.02(+2.20%)
Apr 13, 2018 0.9200 0.9300 0.9000 0.9100 84,624 -0.01(-1.09%)
Apr 12, 2018 0.9300 0.9400 0.9000 0.9200 276,950 +0.00(+0.00%)
Apr 11, 2018 0.9300 0.9400 0.9100 0.9200 79,300 -0.01(-1.08%)
Apr 10, 2018 1.000 1.000 0.9300 0.9300 101,288 -0.04(-4.12%)
Apr 09, 2018 0.9500 0.9800 0.9300 0.9700 34,479 +0.03(+3.19%)
Apr 06, 2018 0.9700 0.9900 0.9300 0.9400 183,593 -0.04(-4.08%)
Apr 05, 2018 1.000 1.020 0.9700 0.9800 167,794 -0.02(-2.00%)
Apr 04, 2018 1.010 1.010 0.9600 1.000 81,678 -0.01(-0.99%)
Apr 03, 2018 1.050 1.090 1.010 1.010 114,730 -0.04(-3.81%)
Apr 02, 2018 1.080 1.100 1.050 1.050 187,730 +0.00(+0.00%)
Mar 29, 2018 1.050 1.050 1.050 0 +0.02(+1.94%)
Mar 28, 2018 1.070 1.070 0.9800 1.030 321,697 -0.03(-2.83%)
Mar 27, 2018 1.090 1.090 1.040 1.060 167,540 +0.01(+0.95%)
Mar 26, 2018 1.140 1.140 0.9400 1.050 285,202 -0.07(-6.25%)
Mar 23, 2018 1.160 1.160 1.110 1.120 193,345 -0.05(-4.27%)
Mar 22, 2018 1.200 1.200 1.160 1.170 543,702 -0.04(-3.31%)
Mar 21, 2018 1.210 1.230 1.190 1.210 219,730 +0.01(+0.83%)
Mar 20, 2018 1.230 1.250 1.200 1.200 64,375 -0.01(-0.83%)
Mar 19, 2018 1.300 1.350 1.160 1.210 202,946 -0.01(-0.82%)
Mar 16, 2018 1.190 1.250 1.190 1.220 98,676 +0.03(+2.52%)
Mar 15, 2018 1.190 1.210 1.130 1.190 410,640 +0.06(+5.31%)
Mar 14, 2018 1.130 1.180 1.130 1.130 137,618 +0.01(+0.89%)
Mar 13, 2018 1.180 1.180 1.050 1.120 345,612 -0.04(-3.45%)
Mar 12, 2018 1.210 1.210 1.160 1.160 91,760 -0.04(-3.33%)
Mar 09, 2018 1.230 1.230 1.180 1.200 151,502 +0.00(+0.00%)
Mar 08, 2018 1.210 1.240 1.200 1.200 83,028 -0.01(-0.83%)
Mar 07, 2018 1.230 1.255 1.200 1.210 186,079 -0.01(-0.82%)
Mar 06, 2018 1.220 1.250 1.220 1.220 74,624 -0.02(-1.61%)
Mar 05, 2018 1.220 1.250 1.180 1.240 190,848 -0.01(-0.80%)
Mar 02, 2018 1.270 1.270 1.220 1.250 117,651 +0.01(+0.81%)
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.