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, 2015 2.050 2.080 1.960 1.970 217,070 -0.04(-1.99%)
Nov 27, 2015 1.950 2.030 1.930 2.010 682,773 +0.08(+4.15%)
Nov 26, 2015 2.010 2.030 1.870 1.930 1,629,268 -0.10(-4.93%)
Nov 25, 2015 1.900 2.050 1.730 2.030 2,582,861 +0.56(+38.10%)
Nov 24, 2015 1.570 1.570 1.450 1.470 285,921 -0.09(-5.77%)
Nov 23, 2015 1.520 1.560 166,370 +0.00(+0.00%)
Nov 20, 2015 1.430 1.580 1.420 1.560 193,078 +0.12(+8.33%)
Nov 19, 2015 1.530 1.530 1.440 1.440 129,373 -0.05(-3.36%)
Nov 18, 2015 1.530 1.530 1.470 1.490 207,312 -0.05(-3.25%)
Nov 17, 2015 1.600 1.600 1.500 1.540 143,072 -0.02(-1.28%)
Nov 16, 2015 1.540 1.590 1.530 1.560 133,935 +0.02(+1.30%)
Nov 13, 2015 1.610 1.610 1.480 1.540 359,708 -0.05(-3.14%)
Nov 12, 2015 1.750 1.800 1.580 1.590 509,238 -0.17(-9.66%)
Nov 11, 2015 1.780 1.900 1.730 1.760 64,071 +0.04(+2.33%)
Nov 10, 2015 1.710 1.780 1.700 1.720 612,556 +0.02(+1.18%)
Nov 09, 2015 1.770 1.770 1.700 1.700 123,091 -0.03(-1.73%)
Nov 06, 2015 1.830 1.830 1.730 1.730 98,200 -0.08(-4.42%)
Nov 05, 2015 1.870 1.870 1.790 1.810 23,579 +0.02(+1.12%)
Nov 04, 2015 1.920 1.940 1.780 1.790 269,000 -0.08(-4.28%)
Nov 03, 2015 1.920 1.870 1.870 90,540 -0.02(-1.06%)
Nov 02, 2015 1.830 1.910 1.800 1.890 81,571 +0.08(+4.42%)
Oct 30, 2015 1.840 1.840 1.810 1.810 47,628 +0.01(+0.56%)
Oct 29, 2015 1.850 1.850 1.800 1.800 93,903 -0.02(-1.10%)
Oct 28, 2015 1.850 1.870 1.820 1.820 92,728 -0.03(-1.62%)
Oct 27, 2015 1.840 1.850 1.810 1.850 115,165 +0.07(+3.93%)
Oct 26, 2015 1.710 1.890 1.710 1.780 168,338 +0.08(+4.71%)
Oct 23, 2015 1.710 1.740 1.670 1.700 120,487 +0.05(+3.03%)
Oct 22, 2015 1.730 1.790 1.650 1.650 197,662 -0.09(-5.17%)
Oct 21, 2015 1.780 1.730 1.740 135,352 -0.02(-1.14%)
Oct 20, 2015 1.780 1.830 1.760 1.760 69,875 -0.02(-1.12%)
Oct 19, 2015 1.770 1.840 1.740 1.780 30,194 +0.04(+2.30%)
Oct 16, 2015 1.750 1.800 1.740 1.740 119,978 -0.01(-0.57%)
Oct 15, 2015 1.790 1.790 1.750 1.750 66,189 -0.05(-2.78%)
Oct 14, 2015 1.850 1.860 1.770 1.800 31,152 -0.02(-1.10%)
Oct 13, 2015 1.760 1.900 1.760 1.820 35,704 +0.07(+4.00%)
Oct 09, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 08, 2015 1.800 1.800 1.750 1.750 90,243 -0.03(-1.69%)
Oct 07, 2015 1.830 1.830 1.750 1.780 129,453 +0.03(+1.71%)
Oct 06, 2015 1.800 1.850 1.750 1.750 195,221 -0.07(-3.85%)
Oct 05, 2015 1.900 1.900 1.810 1.820 150,046 -0.06(-3.19%)
Oct 02, 2015 1.950 1.970 1.870 1.880 150,729 -0.08(-4.08%)
Oct 01, 2015 1.950 1.990 1.890 1.960 92,491 +0.10(+5.38%)
Sep 30, 2015 1.850 1.980 1.850 1.860 141,132 +0.01(+0.54%)
Sep 29, 2015 1.800 1.890 1.790 1.850 180,222 +0.04(+2.21%)
Sep 28, 2015 1.920 1.940 1.760 1.810 308,593 -0.11(-5.73%)
Sep 25, 2015 2.090 2.090 1.920 1.920 295,000 -0.10(-4.95%)
Sep 24, 2015 2.020 2.030 2.010 2.020 122,895 -0.02(-0.98%)
Sep 23, 2015 2.050 2.070 2.010 2.040 111,725 +0.04(+2.00%)
Sep 22, 2015 2.010 2.050 1.990 2.000 108,670 -0.02(-0.99%)
Sep 21, 2015 1.980 2.070 1.980 2.020 120,392 +0.00(+0.00%)
Sep 18, 2015 2.000 2.020 1.960 2.020 176,495 +0.03(+1.51%)
Sep 17, 2015 1.950 2.000 1.950 1.990 46,128 +0.03(+1.53%)
Sep 16, 2015 2.000 2.030 1.960 1.960 161,533 -0.07(-3.45%)
Sep 15, 2015 2.100 2.100 2.020 2.030 144,658 -0.05(-2.40%)
Sep 14, 2015 2.100 2.150 2.070 2.080 68,204 +0.01(+0.48%)
Sep 11, 2015 2.060 2.230 2.050 2.070 595,121 +0.01(+0.49%)
Sep 10, 2015 1.970 2.060 1.970 2.060 991,645 +0.10(+5.10%)
Sep 09, 2015 1.920 1.970 1.920 1.960 220,018 +0.03(+1.55%)
Sep 08, 2015 1.940 1.940 1.880 1.930 67,030 +0.03(+1.58%)
Sep 04, 2015 1.900 1.900 1.900 0 -0.05(-2.56%)
Sep 03, 2015 1.920 1.950 1.910 1.950 102,300 +0.02(+1.04%)
Sep 02, 2015 1.900 1.930 1.860 1.930 51,755 +0.03(+1.58%)
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.