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, 2011 1.990 1.990 1.940 1.970 70,267 -0.02(-1.01%)
Nov 29, 2011 2.000 2.040 1.950 1.990 91,736 -0.01(-0.50%)
Nov 28, 2011 1.870 2.000 1.870 2.000 160,840 +0.15(+8.11%)
Nov 25, 2011 1.880 1.910 1.850 1.850 39,500 +0.01(+0.54%)
Nov 24, 2011 1.780 1.870 1.780 1.840 62,937 -0.02(-1.08%)
Nov 23, 2011 1.900 1.900 1.850 1.860 66,970 -0.06(-3.12%)
Nov 22, 2011 1.930 1.940 1.880 1.920 69,559 -0.03(-1.54%)
Nov 21, 2011 1.890 1.950 1.850 1.950 110,111 +0.04(+2.09%)
Nov 18, 2011 1.900 1.950 1.890 1.910 161,797 -0.05(-2.55%)
Nov 17, 2011 2.000 2.020 1.900 1.960 122,456 -0.07(-3.45%)
Nov 16, 2011 2.020 2.030 2.000 2.030 194,364 +0.01(+0.50%)
Nov 15, 2011 2.000 2.070 2.000 2.020 428,377 +0.00(+0.00%)
Nov 14, 2011 1.950 2.040 1.900 2.020 215,936 +0.05(+2.54%)
Nov 11, 2011 1.740 2.040 1.740 1.970 246,192 +0.20(+11.30%)
Nov 10, 2011 1.690 1.770 1.660 1.770 106,559 +0.08(+4.73%)
Nov 09, 2011 1.720 1.720 1.590 1.690 390,883 +0.04(+2.42%)
Nov 08, 2011 1.580 1.700 1.580 1.650 1,011,114 +0.07(+4.43%)
Nov 07, 2011 1.600 1.600 1.580 1.580 11,230 -0.02(-1.25%)
Nov 04, 2011 1.610 1.620 1.600 1.600 12,200 +0.00(+0.00%)
Nov 03, 2011 1.630 1.650 1.540 1.600 71,516 +0.03(+1.91%)
Nov 02, 2011 1.630 1.630 1.540 1.570 60,790 +0.03(+1.95%)
Nov 01, 2011 1.430 1.600 1.430 1.540 91,893 +0.06(+4.05%)
Oct 31, 2011 1.380 1.490 1.310 1.480 619,059 +0.10(+7.25%)
Oct 28, 2011 1.340 1.400 1.310 1.380 302,058 +0.04(+2.99%)
Oct 27, 2011 1.390 1.440 1.330 1.340 46,650 -0.01(-0.74%)
Oct 26, 2011 1.430 1.440 1.350 1.350 43,722 -0.06(-4.26%)
Oct 25, 2011 1.290 1.420 1.290 1.410 45,322 +0.14(+11.02%)
Oct 24, 2011 1.360 1.360 1.260 1.270 37,200 -0.11(-7.97%)
Oct 21, 2011 1.310 1.380 1.300 1.380 25,400 +0.10(+7.81%)
Oct 20, 2011 1.320 1.320 1.270 1.280 22,200 -0.02(-1.54%)
Oct 19, 2011 1.270 1.350 1.270 1.300 56,176 +0.01(+0.78%)
Oct 18, 2011 1.270 1.300 1.250 1.290 50,400 +0.02(+1.57%)
Oct 17, 2011 1.340 1.350 1.250 1.270 96,084 -0.06(-4.51%)
Oct 14, 2011 1.370 1.380 1.310 1.330 118,650 -0.02(-1.48%)
Oct 13, 2011 1.350 1.360 1.320 1.350 15,890 +0.00(+0.00%)
Oct 12, 2011 1.350 1.360 1.330 1.350 39,200 +0.06(+4.65%)
Oct 11, 2011 1.350 1.400 1.290 1.290 63,100 -0.06(-4.44%)
Oct 07, 2011 1.390 1.390 1.300 1.350 25,300 +0.00(+0.00%)
Oct 06, 2011 1.350 1.390 1.350 1.350 81,661 -0.02(-1.46%)
Oct 05, 2011 1.370 1.400 1.340 1.370 63,207 -0.02(-1.44%)
Oct 04, 2011 1.300 1.400 1.280 1.390 64,550 +0.06(+4.51%)
Oct 03, 2011 1.400 1.450 1.250 1.330 156,542 -0.06(-4.32%)
Sep 30, 2011 1.290 1.430 1.290 1.390 109,051 +0.02(+1.46%)
Sep 29, 2011 1.460 1.460 1.280 1.370 113,958 -0.09(-6.16%)
Sep 28, 2011 1.480 1.530 1.390 1.460 34,037 -0.05(-3.31%)
Sep 27, 2011 1.470 1.550 1.460 1.510 52,179 +0.07(+4.86%)
Sep 26, 2011 1.520 1.520 1.400 1.440 51,850 -0.08(-5.26%)
Sep 23, 2011 1.630 1.650 1.520 1.520 60,900 -0.11(-6.75%)
Sep 22, 2011 1.700 1.710 1.610 1.630 111,531 -0.11(-6.32%)
Sep 21, 2011 1.680 1.740 1.680 1.740 17,452 +0.00(+0.00%)
Sep 20, 2011 1.750 1.750 1.700 1.740 14,300 -0.01(-0.57%)
Sep 19, 2011 1.770 1.770 1.670 1.750 15,254 +0.00(+0.00%)
Sep 16, 2011 1.740 1.800 1.680 1.750 51,850 +0.03(+1.74%)
Sep 15, 2011 1.720 1.720 1.720 1.720 300 -0.01(-0.58%)
Sep 14, 2011 1.640 1.730 1.640 1.730 48,500 +0.10(+6.13%)
Sep 13, 2011 1.630 1.650 1.610 1.630 21,600 +0.01(+0.62%)
Sep 12, 2011 1.630 1.680 1.620 1.620 10,694 -0.01(-0.61%)
Sep 09, 2011 1.640 1.700 1.620 1.630 20,398 -0.03(-1.81%)
Sep 08, 2011 1.680 1.690 1.660 1.660 15,895 +0.00(+0.00%)
Sep 07, 2011 1.670 1.680 1.600 1.660 39,942 +0.03(+1.84%)
Sep 06, 2011 1.670 1.700 1.620 1.630 22,400 -0.06(-3.55%)
Sep 02, 2011 1.630 1.690 1.610 1.690 28,057 +0.01(+0.60%)
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.