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, 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%)
Nov 02, 2009 1.200 1.230 1.180 1.180 51,700 -0.01(-0.84%)
Oct 30, 2009 1.250 1.270 1.170 1.190 136,309 -0.01(-0.83%)
Oct 29, 2009 1.200 1.240 1.190 1.200 39,125 +0.00(+0.00%)
Oct 28, 2009 1.200 1.200 1.150 1.200 88,400 -0.04(-3.23%)
Oct 27, 2009 1.300 1.300 1.220 1.240 78,345 -0.10(-7.46%)
Oct 26, 2009 1.380 1.390 1.300 1.340 120,500 +0.02(+1.52%)
Oct 23, 2009 1.270 1.320 1.300 1.320 54,555 +0.05(+3.94%)
Oct 22, 2009 1.290 1.330 1.230 1.270 291,509 -0.07(-5.22%)
Oct 21, 2009 1.400 1.430 1.130 1.340 245,100 -0.06(-4.29%)
Oct 20, 2009 1.440 1.420 1.400 1.400 42,730 -0.02(-1.41%)
Oct 19, 2009 1.480 1.500 1.400 1.420 154,145 -0.08(-5.33%)
Oct 16, 2009 1.450 1.500 1.450 1.500 116,830 +0.01(+0.67%)
Oct 15, 2009 1.470 1.490 1.450 1.490 92,181 +0.03(+2.05%)
Oct 14, 2009 1.430 1.490 1.380 1.460 893,250 +0.06(+4.29%)
Oct 13, 2009 1.500 1.530 1.380 1.400 110,413 -0.10(-6.67%)
Oct 09, 2009 1.450 1.500 1.400 1.500 102,602 +0.05(+3.45%)
Oct 08, 2009 1.500 1.570 1.400 1.450 191,052 -0.05(-3.33%)
Oct 07, 2009 1.450 1.500 1.450 1.500 122,351 +0.06(+4.17%)
Oct 06, 2009 1.310 1.540 1.310 1.440 278,245 +0.14(+10.77%)
Oct 05, 2009 1.220 1.300 1.220 1.300 221,000 +0.08(+6.56%)
Oct 02, 2009 1.220 1.220 1.200 1.220 41,900 +0.00(+0.00%)
Oct 01, 2009 1.240 1.250 1.150 1.220 138,901 +0.04(+3.39%)
Sep 30, 2009 1.200 1.210 1.150 1.180 215,693 -0.02(-1.67%)
Sep 29, 2009 1.190 1.230 1.130 1.200 157,295 +0.03(+2.56%)
Sep 28, 2009 1.100 1.170 1.100 1.170 197,800 +0.08(+7.34%)
Sep 25, 2009 1.080 1.090 1.000 1.090 51,600 +0.04(+3.81%)
Sep 24, 2009 1.140 1.150 0.9700 1.050 92,425 -0.07(-6.25%)
Sep 23, 2009 1.170 1.170 1.120 1.120 341,030 -0.01(-0.88%)
Sep 22, 2009 1.080 1.130 1.040 1.130 291,067 +0.09(+8.65%)
Sep 21, 2009 0.9000 1.080 0.9000 1.040 338,770 +0.12(+13.04%)
Sep 18, 2009 0.9200 0.9300 0.9100 0.9200 37,220 -0.01(-1.08%)
Sep 17, 2009 0.9000 0.9300 0.9000 0.9300 38,140 +0.03(+3.33%)
Sep 16, 2009 0.8900 0.9300 0.8900 0.9000 38,749 +0.01(+1.12%)
Sep 15, 2009 0.9200 0.9300 0.8800 0.8900 47,500 -0.01(-1.11%)
Sep 14, 2009 0.9200 0.9300 0.9000 0.9000 52,370 -0.02(-2.17%)
Sep 11, 2009 0.9100 0.9300 0.9000 0.9200 66,008 +0.03(+3.37%)
Sep 10, 2009 0.8800 0.9200 0.8800 0.8900 73,700 +0.01(+1.14%)
Sep 09, 2009 0.9300 0.9300 0.8500 0.8800 109,800 -0.02(-2.22%)
Sep 08, 2009 0.9300 0.9300 0.8800 0.9000 143,688 +0.01(+1.12%)
Sep 04, 2009 0.9000 0.9200 0.8600 0.8900 158,945 +0.01(+1.14%)
Sep 03, 2009 0.8700 0.9100 0.8100 0.8800 512,299 +0.04(+4.76%)
Sep 02, 2009 0.7600 0.9300 0.7600 0.8400 835,218 +0.23(+37.70%)
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.