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 29, 2010 1.600 1.740 1.590 1.640 243,655 +0.06(+3.80%)
Jan 28, 2010 1.550 1.590 1.530 1.580 155,751 +0.09(+6.04%)
Jan 27, 2010 1.510 1.540 1.480 1.490 71,245 -0.06(-3.87%)
Jan 26, 2010 1.560 1.580 1.500 1.550 157,495 +0.00(+0.00%)
Jan 25, 2010 1.660 1.680 1.550 1.550 135,347 -0.13(-7.74%)
Jan 22, 2010 1.730 1.730 1.590 1.680 164,139 -0.07(-4.00%)
Jan 21, 2010 1.720 1.780 1.720 1.750 69,097 +0.03(+1.74%)
Jan 20, 2010 1.750 1.780 1.720 1.720 49,819 -0.05(-2.82%)
Jan 19, 2010 1.790 1.800 1.700 1.770 115,217 +0.01(+0.57%)
Jan 18, 2010 1.800 1.800 1.760 1.760 30,945 -0.04(-2.22%)
Jan 15, 2010 1.820 1.820 1.700 1.800 190,477 -0.01(-0.55%)
Jan 14, 2010 1.880 1.880 1.810 1.810 88,025 -0.02(-1.09%)
Jan 13, 2010 1.860 1.880 1.820 1.830 134,300 -0.02(-1.08%)
Jan 12, 2010 1.860 1.880 1.840 1.850 117,760 -0.01(-0.54%)
Jan 11, 2010 1.870 1.880 1.830 1.860 35,297 -0.02(-1.06%)
Jan 08, 2010 1.840 1.880 1.810 1.880 69,300 +0.06(+3.30%)
Jan 07, 2010 1.900 1.900 1.800 1.820 126,680 -0.08(-4.21%)
Jan 06, 2010 1.900 2.000 1.870 1.900 174,034 +0.02(+1.06%)
Jan 05, 2010 1.950 1.950 1.850 1.880 331,982 -0.06(-3.09%)
Jan 04, 2010 1.960 2.010 1.930 1.940 124,212 -0.04(-2.02%)
Dec 31, 2009 1.980 1.980 1.980 0 +0.06(+3.13%)
Dec 30, 2009 1.960 1.990 1.920 1.920 98,550 -0.07(-3.52%)
Dec 29, 2009 1.950 2.000 1.930 1.990 176,033 +0.06(+3.11%)
Dec 24, 2009 1.820 1.930 1.800 1.930 83,585 +0.08(+4.32%)
Dec 23, 2009 1.850 1.850 1.750 1.850 209,700 -0.05(-2.63%)
Dec 22, 2009 1.930 1.950 1.900 1.900 50,800 -0.01(-0.52%)
Dec 21, 2009 2.000 2.030 1.860 1.910 198,415 -0.09(-4.50%)
Dec 18, 2009 1.950 2.040 1.950 2.000 396,219 +0.06(+3.09%)
Dec 17, 2009 1.910 1.950 1.850 1.940 533,888 +0.09(+4.86%)
Dec 16, 2009 1.970 1.980 1.700 1.850 858,653 -0.09(-4.64%)
Dec 15, 2009 1.970 1.980 1.900 1.940 264,498 -0.01(-0.51%)
Dec 14, 2009 1.800 1.970 1.850 1.950 440,707 +0.22(+12.72%)
Dec 11, 2009 1.680 1.750 1.680 1.730 178,225 +0.02(+1.17%)
Dec 10, 2009 1.700 1.720 1.660 1.710 61,887 -0.01(-0.58%)
Dec 09, 2009 1.760 1.760 1.630 1.720 144,605 -0.04(-2.27%)
Dec 08, 2009 1.750 1.770 1.700 1.760 231,344 +0.06(+3.53%)
Dec 07, 2009 1.650 1.740 1.600 1.700 335,178 +0.09(+5.59%)
Dec 04, 2009 1.580 1.650 1.530 1.610 563,024 +0.19(+13.38%)
Dec 03, 2009 1.400 1.420 1.350 1.420 32,978 +0.02(+1.43%)
Dec 02, 2009 1.380 1.440 1.350 1.400 93,495 +0.00(+0.00%)
Dec 01, 2009 1.420 1.450 1.340 1.400 39,215 +0.04(+2.94%)
Nov 30, 2009 1.400 1.420 1.330 1.360 93,620 -0.06(-4.23%)
Nov 27, 2009 1.340 1.430 1.320 1.420 35,540 +0.07(+5.19%)
Nov 26, 2009 1.410 1.410 1.330 1.350 46,650 -0.05(-3.57%)
Nov 25, 2009 1.230 1.480 1.220 1.400 287,617 +0.19(+15.70%)
Nov 24, 2009 1.220 1.220 1.180 1.210 26,100 +0.01(+0.83%)
Nov 23, 2009 1.210 1.220 1.180 1.200 20,430 +0.00(+0.00%)
Nov 20, 2009 1.160 1.210 1.160 1.200 13,200 +0.04(+3.45%)
Nov 19, 2009 1.200 1.240 1.160 1.160 45,475 -0.08(-6.45%)
Nov 18, 2009 1.200 1.240 1.180 1.240 38,840 +0.01(+0.81%)
Nov 17, 2009 1.160 1.230 1.160 1.230 48,600 +0.06(+5.13%)
Nov 16, 2009 1.210 1.210 1.160 1.170 76,320 -0.04(-3.31%)
Nov 13, 2009 1.230 1.240 1.200 1.210 42,543 +0.01(+0.83%)
Nov 12, 2009 1.220 1.250 1.160 1.200 181,811 -0.02(-1.64%)
Nov 11, 2009 1.390 1.390 1.150 1.220 436,112 -0.28(-18.67%)
Nov 10, 2009 1.450 1.500 1.400 1.500 197,388 +0.08(+5.63%)
Nov 09, 2009 1.310 1.440 1.310 1.420 115,800 +0.12(+9.23%)
Nov 06, 2009 1.380 1.400 1.300 1.300 29,320 -0.07(-5.11%)
Nov 05, 2009 1.340 1.380 1.300 1.370 92,501 +0.02(+1.48%)
Nov 04, 2009 1.250 1.380 1.220 1.350 111,050 +0.12(+9.76%)
Nov 03, 2009 1.220 1.230 1.150 1.230 61,075 +0.05(+4.24%)
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.