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 28, 2014 1.510 1.550 1.480 1.540 75,488 -0.02(-1.28%)
Nov 27, 2014 1.560 1.590 1.450 1.560 113,352 -0.02(-1.27%)
Nov 26, 2014 1.610 1.610 1.560 1.580 35,100 +0.00(+0.00%)
Nov 25, 2014 1.590 1.600 1.570 1.580 48,080 -0.02(-1.25%)
Nov 24, 2014 1.600 1.610 1.570 1.600 107,180 +0.00(+0.00%)
Nov 21, 2014 1.620 1.630 1.600 1.600 51,270 -0.03(-1.84%)
Nov 20, 2014 1.690 1.690 1.630 1.630 44,730 -0.07(-4.12%)
Nov 19, 2014 1.580 1.700 1.560 1.700 86,235 +0.08(+4.94%)
Nov 18, 2014 1.630 1.660 1.570 1.620 141,190 -0.06(-3.57%)
Nov 17, 2014 1.730 1.730 1.650 1.680 51,800 -0.04(-2.33%)
Nov 14, 2014 1.700 1.750 1.700 1.720 47,047 +0.00(+0.00%)
Nov 13, 2014 1.780 1.780 1.700 1.720 44,603 -0.04(-2.27%)
Nov 12, 2014 1.690 1.790 1.680 1.760 497,065 +0.07(+4.14%)
Nov 11, 2014 1.660 1.690 1.610 1.690 96,062 +0.03(+1.81%)
Nov 10, 2014 1.710 1.710 1.650 1.660 36,215 -0.07(-4.05%)
Nov 07, 2014 1.700 1.730 1.660 1.730 66,267 -0.02(-1.14%)
Nov 06, 2014 1.740 1.750 1.630 1.750 245,206 +0.01(+0.57%)
Nov 05, 2014 1.560 1.750 1.550 1.740 332,150 +0.20(+12.99%)
Nov 04, 2014 1.510 1.570 1.490 1.540 72,596 +0.04(+2.67%)
Nov 03, 2014 1.570 1.590 1.500 1.500 73,938 -0.07(-4.46%)
Oct 31, 2014 1.560 1.570 1.510 1.570 56,471 +0.03(+1.95%)
Oct 30, 2014 1.550 1.600 1.470 1.540 119,933 +0.01(+0.65%)
Oct 29, 2014 1.760 1.770 1.400 1.530 423,701 -0.22(-12.57%)
Oct 28, 2014 1.590 1.750 1.580 1.750 334,367 +0.16(+10.06%)
Oct 27, 2014 1.520 1.590 1.520 1.590 164,445 +0.11(+7.43%)
Oct 24, 2014 1.570 1.570 1.470 1.480 261,762 -0.02(-1.33%)
Oct 23, 2014 1.350 1.520 1.350 1.500 665,798 +0.19(+14.50%)
Oct 22, 2014 1.150 1.310 1.150 1.310 533,352 +0.20(+18.02%)
Oct 21, 2014 1.110 1.110 1.090 1.110 29,680 +0.01(+0.91%)
Oct 20, 2014 1.110 1.110 1.080 1.100 50,500 +0.00(+0.00%)
Oct 17, 2014 1.080 1.110 1.080 1.100 45,150 +0.02(+1.85%)
Oct 16, 2014 1.100 1.120 1.080 1.080 93,204 -0.03(-2.70%)
Oct 15, 2014 1.150 1.150 1.070 1.110 134,467 -0.04(-3.48%)
Oct 14, 2014 1.200 1.220 1.120 1.150 62,405 -0.05(-4.17%)
Oct 10, 2014 1.200 1.200 1.200 0 -0.03(-2.44%)
Oct 09, 2014 1.220 1.230 1.190 1.230 45,101 -0.01(-0.81%)
Oct 08, 2014 1.240 1.240 1.220 1.240 23,090 +0.01(+0.81%)
Oct 07, 2014 1.250 1.250 1.160 1.230 43,351 +0.00(+0.00%)
Oct 06, 2014 1.240 1.320 1.230 1.230 240,638 -0.01(-0.81%)
Oct 03, 2014 1.180 1.240 1.180 1.240 71,785 +0.09(+7.83%)
Oct 02, 2014 1.170 1.190 1.150 1.150 33,137 -0.07(-5.74%)
Oct 01, 2014 1.200 1.230 1.160 1.220 54,650 -0.03(-2.40%)
Sep 30, 2014 1.140 1.260 1.140 1.250 132,480 +0.11(+9.65%)
Sep 29, 2014 1.150 1.200 1.110 1.140 46,853 -0.02(-1.72%)
Sep 26, 2014 1.230 1.230 1.160 1.160 39,301 -0.05(-4.13%)
Sep 25, 2014 1.230 1.240 1.190 1.210 40,050 -0.01(-0.82%)
Sep 24, 2014 1.240 1.240 1.190 1.220 116,200 -0.02(-1.61%)
Sep 23, 2014 1.110 1.280 1.110 1.240 363,769 +0.14(+12.73%)
Sep 22, 2014 1.080 1.100 1.050 1.100 78,014 +0.06(+5.77%)
Sep 19, 2014 0.9500 1.070 0.9500 1.040 223,396 +0.11(+11.83%)
Sep 18, 2014 0.9500 0.9800 0.9300 0.9300 14,090 +0.01(+1.09%)
Sep 17, 2014 0.9000 0.9400 0.8900 0.9200 134,922 -0.04(-4.17%)
Sep 16, 2014 0.9500 1.000 0.9400 0.9600 37,429 +0.01(+1.05%)
Sep 15, 2014 1.000 0.9500 0.9500 51,890 -0.05(-5.00%)
Sep 12, 2014 0.9600 1.030 0.9600 1.000 50,937 +0.04(+4.17%)
Sep 11, 2014 0.9500 0.9600 0.9300 0.9600 80,990 +0.01(+1.05%)
Sep 10, 2014 0.9400 0.9500 0.9400 0.9500 7,400 +0.01(+1.06%)
Sep 09, 2014 0.9300 0.9400 0.9000 0.9400 23,850 +0.00(+0.00%)
Sep 08, 2014 0.9700 0.9700 0.8200 0.9400 141,455 -0.04(-4.08%)
Sep 05, 2014 1.030 1.050 0.9600 0.9800 94,593 -0.07(-6.67%)
Sep 04, 2014 1.090 1.100 1.050 1.050 21,165 -0.05(-4.55%)
Sep 03, 2014 1.130 1.150 1.100 1.100 49,437 -0.03(-2.65%)
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.