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 (%)
Oct 31, 2016 3.320 3.360 3.270 3.300 89,100 -0.03(-0.90%)
Oct 28, 2016 3.340 3.360 3.270 3.330 259,000 -0.01(-0.30%)
Oct 27, 2016 3.470 3.470 3.290 3.340 260,549 -0.13(-3.75%)
Oct 26, 2016 3.580 3.580 3.410 3.470 731,597 -0.07(-1.98%)
Oct 25, 2016 3.540 3.600 3.450 3.540 1,002,206 +0.04(+1.14%)
Oct 24, 2016 3.650 3.690 3.470 3.500 1,005,983 -0.08(-2.23%)
Oct 21, 2016 3.320 3.630 3.320 3.580 770,862 +0.25(+7.51%)
Oct 20, 2016 3.170 3.340 3.160 3.330 556,212 +0.20(+6.39%)
Oct 19, 2016 3.030 3.150 3.030 3.130 116,856 +0.03(+0.97%)
Oct 18, 2016 3.090 3.120 3.080 3.100 30,525 -0.04(-1.27%)
Oct 17, 2016 3.170 3.190 3.080 3.140 91,855 -0.04(-1.26%)
Oct 14, 2016 3.170 3.220 3.160 3.180 112,963 +0.04(+1.27%)
Oct 13, 2016 3.120 3.160 3.110 3.140 59,154 +0.04(+1.29%)
Oct 12, 2016 3.160 3.180 3.070 3.100 261,038 -0.07(-2.21%)
Oct 11, 2016 3.260 3.270 3.160 3.170 203,129 -0.10(-3.06%)
Oct 07, 2016 3.270 3.270 3.270 0 -0.01(-0.30%)
Oct 06, 2016 3.320 3.350 3.280 3.280 98,851 -0.03(-0.91%)
Oct 05, 2016 3.290 3.360 3.250 3.310 371,384 +0.04(+1.22%)
Oct 04, 2016 3.350 3.350 3.230 3.270 147,835 -0.07(-2.10%)
Oct 03, 2016 3.300 3.340 3.280 3.340 134,303 +0.00(+0.00%)
Sep 30, 2016 3.300 3.340 3.270 3.340 173,712 +0.05(+1.52%)
Sep 29, 2016 3.330 3.350 3.290 3.290 49,250 -0.04(-1.20%)
Sep 28, 2016 3.250 3.380 3.250 3.330 293,809 +0.07(+2.15%)
Sep 27, 2016 3.240 3.270 3.235 3.260 73,093 +0.03(+0.93%)
Sep 26, 2016 3.240 3.250 3.180 3.230 133,150 -0.01(-0.31%)
Sep 23, 2016 3.270 3.270 3.220 3.240 44,647 +0.00(+0.00%)
Sep 22, 2016 3.230 3.250 3.220 3.240 38,553 +0.04(+1.25%)
Sep 21, 2016 3.220 3.250 3.190 3.200 38,275 +0.00(+0.00%)
Sep 20, 2016 3.160 3.200 3.130 3.200 35,312 +0.04(+1.27%)
Sep 19, 2016 3.240 3.280 3.155 3.160 79,943 -0.08(-2.47%)
Sep 16, 2016 3.200 3.290 3.165 3.240 167,247 +0.06(+1.89%)
Sep 15, 2016 3.200 3.210 3.150 3.180 84,097 +0.00(+0.00%)
Sep 14, 2016 3.100 3.190 3.080 3.180 103,100 +0.11(+3.58%)
Sep 13, 2016 3.090 3.120 3.050 3.070 80,284 -0.01(-0.32%)
Sep 12, 2016 3.110 3.190 3.060 3.080 180,397 -0.04(-1.28%)
Sep 09, 2016 3.210 3.210 3.070 3.120 113,672 -0.11(-3.41%)
Sep 08, 2016 3.230 3.260 3.220 3.230 44,004 +0.00(+0.00%)
Sep 07, 2016 3.240 3.280 3.200 3.230 163,849 +0.00(+0.00%)
Sep 06, 2016 3.150 3.310 3.130 3.230 241,992 +0.11(+3.53%)
Sep 02, 2016 3.120 3.120 3.120 0 +0.05(+1.63%)
Sep 01, 2016 3.060 3.110 3.040 3.070 371,160 -0.03(-0.97%)
Aug 31, 2016 3.130 3.180 3.060 3.100 301,615 -0.06(-1.90%)
Aug 30, 2016 3.200 3.250 3.140 3.160 257,684 -0.09(-2.77%)
Aug 29, 2016 3.310 3.310 3.200 3.250 161,047 -0.06(-1.81%)
Aug 26, 2016 3.340 3.340 3.290 3.310 69,120 -0.03(-0.90%)
Aug 25, 2016 3.320 3.340 3.300 3.340 73,370 +0.01(+0.30%)
Aug 24, 2016 3.320 3.360 3.280 3.330 85,065 +0.00(+0.00%)
Aug 23, 2016 3.360 3.360 3.300 3.330 104,083 +0.00(+0.00%)
Aug 22, 2016 3.370 3.400 3.310 3.330 130,312 -0.06(-1.77%)
Aug 19, 2016 3.420 3.430 3.350 3.390 108,843 -0.05(-1.45%)
Aug 18, 2016 3.360 3.460 3.340 3.440 58,451 +0.10(+2.99%)
Aug 17, 2016 3.310 3.420 3.240 3.340 325,766 +0.00(+0.00%)
Aug 16, 2016 3.450 3.470 3.300 3.340 346,636 -0.10(-2.91%)
Aug 15, 2016 3.580 3.580 3.410 3.440 235,327 -0.14(-3.91%)
Aug 12, 2016 3.630 3.630 3.520 3.580 168,125 -0.05(-1.38%)
Aug 11, 2016 3.670 3.700 3.620 3.630 168,518 -0.04(-1.09%)
Aug 10, 2016 3.670 3.680 3.590 3.670 195,139 +0.00(+0.00%)
Aug 09, 2016 3.670 3.680 3.650 3.670 108,967 +0.03(+0.82%)
Aug 08, 2016 3.600 3.730 3.580 3.640 971,166 +0.07(+1.96%)
Aug 05, 2016 3.630 3.640 3.540 3.570 195,591 -0.06(-1.65%)
Aug 04, 2016 3.450 3.670 3.450 3.630 351,182 +0.21(+6.14%)
Aug 03, 2016 3.450 3.550 3.320 3.420 543,259 -0.12(-3.39%)
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.