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, 2017 2.650 2.690 2.650 2.670 24,135 -0.01(-0.37%)
Oct 30, 2017 2.650 2.680 2.600 2.680 98,131 -0.04(-1.47%)
Oct 27, 2017 2.740 2.740 2.690 2.720 48,115 +0.01(+0.37%)
Oct 26, 2017 2.740 2.750 2.710 2.710 73,043 -0.02(-0.73%)
Oct 25, 2017 2.680 2.730 2.670 2.730 22,753 +0.03(+1.11%)
Oct 24, 2017 2.720 2.720 2.690 2.700 35,902 -0.03(-1.10%)
Oct 23, 2017 2.730 2.730 2.660 2.730 95,657 +0.04(+1.49%)
Oct 20, 2017 2.650 2.690 2.640 2.690 12,620 +0.01(+0.37%)
Oct 19, 2017 2.660 2.690 2.610 2.680 35,996 +0.02(+0.75%)
Oct 18, 2017 2.650 2.700 2.630 2.660 38,794 +0.05(+1.92%)
Oct 17, 2017 2.610 2.620 2.590 2.610 52,185 +0.00(+0.00%)
Oct 16, 2017 2.660 2.660 2.590 2.610 37,200 -0.02(-0.76%)
Oct 13, 2017 2.670 2.680 2.610 2.630 61,875 -0.03(-1.13%)
Oct 12, 2017 2.710 2.710 2.650 2.660 60,847 -0.01(-0.37%)
Oct 11, 2017 2.660 2.700 2.620 2.670 71,532 +0.03(+1.14%)
Oct 10, 2017 2.620 2.660 2.600 2.640 106,089 +0.04(+1.54%)
Oct 06, 2017 2.560 2.620 2.550 2.600 73,845 +0.05(+1.96%)
Oct 05, 2017 2.540 2.550 2.530 2.550 54,912 +0.02(+0.79%)
Oct 04, 2017 2.520 2.550 2.520 2.530 82,457 +0.02(+0.80%)
Oct 03, 2017 2.560 2.560 2.480 2.510 155,610 -0.04(-1.57%)
Oct 02, 2017 2.600 2.600 2.510 2.550 141,594 -0.07(-2.67%)
Sep 29, 2017 2.570 2.640 2.500 2.620 186,923 +0.08(+3.15%)
Sep 28, 2017 2.620 2.640 2.540 2.540 147,030 -0.04(-1.55%)
Sep 27, 2017 2.580 381,294 -0.14(-5.15%)
Sep 26, 2017 2.760 2.760 2.690 2.720 25,381 -0.02(-0.73%)
Sep 25, 2017 2.770 2.780 2.730 2.740 43,176 +0.00(+0.00%)
Sep 22, 2017 2.700 2.770 2.700 2.740 74,535 -0.06(-2.14%)
Sep 21, 2017 2.840 2.840 2.780 2.800 84,483 -0.04(-1.41%)
Sep 20, 2017 2.780 2.850 2.770 2.840 83,558 +0.08(+2.90%)
Sep 19, 2017 2.800 2.800 2.760 2.760 150,549 -0.02(-0.72%)
Sep 18, 2017 2.800 2.800 2.730 2.780 102,406 +0.02(+0.72%)
Sep 15, 2017 2.800 2.800 2.690 2.760 101,198 +0.00(+0.00%)
Sep 14, 2017 2.750 2.870 2.740 2.760 226,370 +0.05(+1.85%)
Sep 13, 2017 2.520 2.720 2.520 2.710 371,026 +0.18(+7.11%)
Sep 12, 2017 2.530 2.550 2.515 2.530 113,352 -0.02(-0.59%)
Sep 11, 2017 2.550 2.550 2.520 2.545 56,990 +0.00(+0.20%)
Sep 08, 2017 2.560 2.620 2.540 2.540 118,875 +0.02(+0.79%)
Sep 07, 2017 2.550 2.550 2.520 2.520 78,538 -0.03(-1.18%)
Sep 06, 2017 2.570 2.500 2.550 391,211 +0.04(+1.59%)
Sep 05, 2017 2.580 2.590 2.510 2.510 83,912 -0.09(-3.46%)
Sep 01, 2017 2.620 2.640 2.560 2.600 110,184 +0.02(+0.78%)
Aug 31, 2017 2.640 2.730 2.570 2.580 354,130 -0.04(-1.53%)
Aug 30, 2017 2.610 2.640 2.530 2.620 184,575 +0.03(+1.16%)
Aug 29, 2017 2.410 2.720 2.410 2.590 355,940 +0.17(+7.02%)
Aug 28, 2017 2.380 2.430 2.380 2.420 137,346 +0.04(+1.68%)
Aug 25, 2017 2.480 2.490 2.350 2.380 311,118 -0.07(-2.86%)
Aug 24, 2017 2.310 2.520 2.250 2.450 768,799 +0.11(+4.70%)
Aug 23, 2017 2.570 2.570 2.050 2.340 3,165,153 -0.23(-8.95%)
Aug 22, 2017 2.590 2.620 2.510 2.570 465,103 -0.02(-0.77%)
Aug 21, 2017 2.700 2.700 2.540 2.590 435,263 -0.12(-4.43%)
Aug 18, 2017 2.720 2.800 2.650 2.710 172,860 +0.02(+0.74%)
Aug 17, 2017 2.790 2.840 2.540 2.690 324,787 -0.07(-2.54%)
Aug 16, 2017 2.810 2.840 2.760 2.760 88,536 -0.02(-0.72%)
Aug 15, 2017 2.750 2.800 2.730 2.780 92,708 +0.00(+0.00%)
Aug 14, 2017 2.820 2.900 2.750 2.780 120,243 +0.00(+0.00%)
Aug 11, 2017 2.820 2.860 2.740 2.780 176,142 -0.05(-1.77%)
Aug 10, 2017 2.880 2.900 2.810 2.830 92,280 -0.05(-1.74%)
Aug 09, 2017 2.950 2.950 2.870 2.880 65,268 -0.03(-1.03%)
Aug 08, 2017 3.020 3.050 2.890 2.910 142,844 -0.14(-4.59%)
Aug 04, 2017 2.930 3.060 2.930 3.050 62,200 +0.10(+3.39%)
Aug 03, 2017 3.040 3.050 2.940 2.950 228,402 -0.06(-1.99%)
Aug 02, 2017 3.180 3.180 2.770 3.010 599,837 -0.16(-5.05%)
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.