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 31, 2017 3.090 3.120 2.930 3.080 285,042 -0.01(-0.32%)
Jan 30, 2017 3.220 3.220 3.090 3.090 138,118 -0.14(-4.33%)
Jan 27, 2017 3.200 3.250 3.160 3.230 234,072 +0.00(+0.00%)
Jan 26, 2017 3.210 3.250 3.160 3.230 161,186 +0.06(+1.89%)
Jan 25, 2017 3.130 3.250 3.120 3.170 361,645 +0.06(+1.93%)
Jan 24, 2017 3.120 3.140 3.070 3.110 168,082 +0.04(+1.30%)
Jan 23, 2017 3.150 3.150 2.930 3.070 334,530 -0.03(-0.97%)
Jan 20, 2017 2.790 3.170 2.790 3.100 421,005 +0.32(+11.51%)
Jan 19, 2017 2.800 2.800 2.750 2.780 58,028 -0.01(-0.36%)
Jan 18, 2017 2.800 2.820 2.770 2.790 71,656 -0.01(-0.36%)
Jan 17, 2017 2.770 2.820 2.740 2.800 184,034 +0.04(+1.45%)
Jan 16, 2017 2.770 2.770 2.740 2.760 60,759 +0.04(+1.47%)
Jan 13, 2017 2.710 2.820 2.700 2.720 281,688 +0.09(+3.42%)
Jan 12, 2017 2.580 2.630 2.510 2.630 133,041 +0.02(+0.77%)
Jan 11, 2017 2.680 2.680 2.560 2.610 171,831 -0.06(-2.25%)
Jan 10, 2017 2.750 2.760 2.650 2.670 191,326 -0.03(-1.11%)
Jan 09, 2017 2.780 2.780 2.700 2.700 86,226 -0.01(-0.37%)
Jan 06, 2017 2.830 2.830 2.690 2.710 175,896 -0.09(-3.21%)
Jan 05, 2017 2.880 2.890 2.760 2.800 400,650 -0.08(-2.78%)
Jan 04, 2017 2.830 2.890 2.820 2.880 186,725 +0.07(+2.49%)
Jan 03, 2017 2.840 2.850 2.780 2.810 201,599 -0.02(-0.71%)
Dec 30, 2016 2.830 2.830 2.830 0 +0.03(+1.07%)
Dec 29, 2016 2.750 2.800 2.730 2.800 58,280 +0.02(+0.72%)
Dec 28, 2016 2.760 2.830 2.720 2.780 118,163 +0.00(+0.00%)
Dec 23, 2016 2.780 2.780 2.780 0 +0.23(+9.02%)
Dec 22, 2016 2.570 2.580 2.530 2.550 70,370 -0.01(-0.39%)
Dec 21, 2016 2.550 2.580 2.500 2.560 179,853 +0.01(+0.39%)
Dec 20, 2016 2.530 2.570 2.460 2.550 127,318 +0.02(+0.79%)
Dec 19, 2016 2.490 2.600 2.450 2.530 201,294 +0.04(+1.61%)
Dec 16, 2016 2.500 2.510 2.460 2.490 57,805 +0.00(+0.00%)
Dec 15, 2016 2.520 2.530 2.460 2.490 41,223 -0.01(-0.40%)
Dec 14, 2016 2.510 2.550 2.460 2.500 232,530 +0.02(+0.81%)
Dec 13, 2016 2.400 2.520 2.400 2.480 382,021 +0.10(+4.20%)
Dec 12, 2016 2.460 2.460 2.360 2.380 139,817 -0.10(-4.03%)
Dec 09, 2016 2.340 2.480 2.340 2.480 330,786 +0.14(+5.98%)
Dec 08, 2016 2.270 2.350 2.270 2.340 238,560 +0.04(+1.74%)
Dec 07, 2016 2.510 2.550 2.210 2.300 896,536 -0.24(-9.45%)
Dec 06, 2016 2.640 2.640 2.510 2.540 198,250 -0.08(-3.05%)
Dec 05, 2016 2.630 2.700 2.580 2.620 342,687 +0.06(+2.34%)
Dec 02, 2016 2.600 2.610 2.530 2.560 367,509 +0.09(+3.64%)
Dec 01, 2016 2.480 2.530 2.460 2.470 177,480 -0.01(-0.40%)
Nov 30, 2016 2.620 2.620 2.440 2.480 278,091 -0.09(-3.50%)
Nov 29, 2016 2.550 2.610 2.520 2.570 169,190 -0.02(-0.77%)
Nov 28, 2016 2.680 2.680 2.470 2.590 1,706,750 -0.11(-4.07%)
Nov 25, 2016 2.790 2.790 2.620 2.700 1,492,975 -0.05(-1.82%)
Nov 24, 2016 2.730 2.840 2.700 2.750 444,795 +0.01(+0.36%)
Nov 23, 2016 2.690 2.770 2.640 2.740 3,201,784 +0.07(+2.62%)
Nov 22, 2016 2.730 2.730 2.620 2.670 1,256,728 -0.10(-3.61%)
Nov 21, 2016 2.690 2.870 2.640 2.770 1,791,036 +0.13(+4.92%)
Nov 18, 2016 2.650 2.700 2.600 2.640 2,296,945 +0.01(+0.38%)
Nov 17, 2016 2.710 2.730 2.550 2.630 3,696,424 -0.10(-3.66%)
Nov 16, 2016 2.900 2.910 2.570 2.730 2,205,371 -0.03(-1.09%)
Nov 15, 2016 2.580 2.840 2.490 2.760 2,433,181 +0.24(+9.52%)
Nov 14, 2016 2.580 2.590 2.440 2.520 759,375 +0.03(+1.20%)
Nov 11, 2016 2.740 2.740 2.470 2.490 496,692 -0.23(-8.46%)
Nov 10, 2016 2.720 2.780 2.670 2.720 600,988 -0.05(-1.81%)
Nov 09, 2016 2.770 2.840 2.690 2.770 211,473 +0.00(+0.00%)
Nov 08, 2016 2.750 2.880 2.680 2.770 412,923 +0.09(+3.36%)
Nov 07, 2016 3.200 3.220 2.530 2.680 1,409,100 -0.42(-13.55%)
Nov 04, 2016 3.060 3.150 2.850 3.100 264,928 +0.04(+1.31%)
Nov 03, 2016 3.190 3.190 3.020 3.060 141,197 -0.13(-4.08%)
Nov 02, 2016 3.260 3.260 3.110 3.190 236,959 -0.08(-2.45%)
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.