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 (%)
Nov 30, 2006 2.350 2.450 2.220 2.280 99,097 -0.17(-6.94%)
Nov 29, 2006 2.390 2.450 2.300 2.450 61,200 +0.05(+2.08%)
Nov 28, 2006 2.350 2.400 2.100 2.400 77,973 +0.04(+1.69%)
Nov 27, 2006 2.530 2.530 2.360 2.360 83,775 -0.17(-6.72%)
Nov 24, 2006 2.500 2.530 2.440 2.530 43,780 +0.03(+1.20%)
Nov 22, 2006 2.600 2.600 2.500 2.500 68,300 -0.09(-3.47%)
Nov 21, 2006 2.520 2.590 2.520 2.590 20,265 +0.07(+2.78%)
Nov 20, 2006 2.640 2.640 2.520 2.520 24,350 -0.08(-3.08%)
Nov 17, 2006 2.510 2.600 2.510 2.600 29,100 +0.05(+1.96%)
Nov 16, 2006 2.510 2.590 2.510 2.550 88,895 +0.07(+2.82%)
Nov 15, 2006 2.500 2.500 2.470 2.480 23,111 +0.00(+0.00%)
Nov 14, 2006 2.490 2.490 2.450 2.480 60,975 +0.03(+1.22%)
Nov 13, 2006 2.600 2.600 2.400 2.450 170,508 -0.20(-7.55%)
Nov 10, 2006 2.790 2.790 2.500 2.650 298,800 -0.20(-7.02%)
Nov 09, 2006 2.880 2.900 2.810 2.850 85,620 -0.02(-0.70%)
Nov 08, 2006 2.970 3.100 2.800 2.870 215,135 -0.07(-2.38%)
Nov 07, 2006 2.800 2.980 2.630 2.940 270,659 +0.35(+13.51%)
Nov 06, 2006 2.530 2.660 2.530 2.590 19,030 +0.01(+0.39%)
Nov 03, 2006 2.550 2.590 2.500 2.580 23,290 +0.08(+3.20%)
Nov 02, 2006 2.490 2.500 2.460 2.500 58,810 +0.00(+0.00%)
Nov 01, 2006 2.540 2.580 2.400 2.500 43,800 +0.08(+3.31%)
Oct 31, 2006 2.520 2.540 2.420 2.420 127,675 -0.09(-3.59%)
Oct 30, 2006 2.570 2.570 2.500 2.510 21,050 -0.01(-0.40%)
Oct 27, 2006 2.590 2.600 2.520 2.520 36,100 -0.06(-2.33%)
Oct 26, 2006 2.590 2.590 2.510 2.580 40,800 +0.03(+1.18%)
Oct 25, 2006 2.690 2.690 2.550 2.550 57,028 -0.11(-4.14%)
Oct 24, 2006 2.750 2.750 2.660 2.660 38,000 -0.04(-1.48%)
Oct 23, 2006 2.800 2.810 2.700 2.700 26,928 +0.00(+0.00%)
Oct 20, 2006 2.650 2.800 2.610 2.700 26,835 +0.00(+0.00%)
Oct 19, 2006 2.700 2.700 2.600 2.700 38,285 +0.05(+1.89%)
Oct 18, 2006 2.790 2.790 2.650 2.650 44,521 -0.14(-5.02%)
Oct 17, 2006 2.740 2.820 2.700 2.790 48,765 +0.09(+3.33%)
Oct 16, 2006 2.650 2.800 2.600 2.700 86,974 +0.10(+3.85%)
Oct 13, 2006 2.600 2.650 2.550 2.600 26,600 +0.05(+1.96%)
Oct 12, 2006 2.600 2.650 2.550 2.550 23,635 -0.06(-2.30%)
Oct 11, 2006 2.650 2.650 2.610 2.610 14,470 -0.04(-1.51%)
Oct 10, 2006 2.700 2.750 2.650 2.650 28,025 +0.00(+0.00%)
Oct 09, 2006 2.700 2.700 2.650 2.650 11,336 +0.00(+0.00%)
Oct 06, 2006 2.700 2.700 2.650 2.650 11,336 -0.05(-1.85%)
Oct 05, 2006 2.680 2.750 2.630 2.700 55,286 +0.02(+0.75%)
Oct 04, 2006 2.500 2.690 2.450 2.680 64,411 +0.20(+8.06%)
Oct 03, 2006 2.530 2.540 2.400 2.480 88,181 -0.02(-0.80%)
Oct 02, 2006 2.500 2.540 2.480 2.500 97,403 -0.02(-0.79%)
Sep 29, 2006 2.500 2.550 2.480 2.520 15,700 -0.02(-0.79%)
Sep 28, 2006 2.550 2.550 2.470 2.540 22,190 +0.04(+1.60%)
Sep 27, 2006 2.500 2.550 2.500 2.500 33,615 -0.04(-1.57%)
Sep 26, 2006 2.410 2.540 2.410 2.540 11,300 +0.14(+5.83%)
Sep 25, 2006 2.500 2.550 2.400 2.400 20,400 -0.10(-4.00%)
Sep 22, 2006 2.550 2.550 2.500 2.500 12,690 -0.05(-1.96%)
Sep 21, 2006 2.510 2.600 2.500 2.550 53,095 +0.04(+1.59%)
Sep 20, 2006 2.550 2.550 2.500 2.510 16,100 -0.04(-1.57%)
Sep 19, 2006 2.580 2.580 2.520 2.550 52,100 +0.00(+0.00%)
Sep 18, 2006 2.600 2.600 2.550 2.550 12,088 +0.05(+2.00%)
Sep 15, 2006 2.600 2.600 2.500 2.500 22,100 -0.05(-1.96%)
Sep 14, 2006 2.500 2.550 2.500 2.550 26,500 +0.00(+0.00%)
Sep 13, 2006 2.500 2.550 2.490 2.550 25,200 +0.05(+2.00%)
Sep 12, 2006 2.540 2.540 2.450 2.500 27,772 -0.01(-0.40%)
Sep 11, 2006 2.590 2.590 2.500 2.510 25,050 -0.07(-2.71%)
Sep 08, 2006 2.510 2.600 2.500 2.580 37,427 +0.02(+0.78%)
Sep 06, 2006 2.550 2.600 2.520 2.560 30,300 -0.02(-0.78%)
Sep 05, 2006 2.650 2.650 2.520 2.580 46,254 -0.02(-0.77%)
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.