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 (%)
Dec 29, 2017 2.610 2.610 2.610 0 +0.04(+1.56%)
Dec 28, 2017 2.540 2.600 2.540 2.570 148,698 -0.02(-0.77%)
Dec 27, 2017 2.660 2.660 2.530 2.590 139,209 -0.02(-0.77%)
Dec 22, 2017 2.620 2.660 2.610 2.610 47,567 +0.00(+0.00%)
Dec 21, 2017 2.650 2.650 2.600 2.610 128,392 -0.02(-0.76%)
Dec 20, 2017 2.630 2.660 2.620 2.630 171,565 -0.04(-1.50%)
Dec 19, 2017 2.800 2.800 2.620 2.670 92,722 -0.04(-1.48%)
Dec 18, 2017 2.660 2.750 2.660 2.710 198,891 +0.13(+5.04%)
Dec 15, 2017 2.510 2.610 2.500 2.580 49,068 +0.05(+1.98%)
Dec 14, 2017 2.520 2.530 2.480 2.530 28,224 -0.02(-0.78%)
Dec 13, 2017 2.600 2.600 2.520 2.550 33,653 -0.03(-1.16%)
Dec 12, 2017 2.600 2.620 2.560 2.580 54,266 -0.01(-0.39%)
Dec 11, 2017 2.570 2.650 2.530 2.590 68,563 +0.01(+0.39%)
Dec 08, 2017 2.460 2.610 2.460 2.580 135,734 +0.13(+5.31%)
Dec 07, 2017 2.420 2.480 2.400 2.450 56,432 +0.04(+1.66%)
Dec 06, 2017 2.430 2.440 2.390 2.410 74,765 +0.01(+0.42%)
Dec 05, 2017 2.460 2.460 2.400 2.400 96,761 -0.05(-2.04%)
Dec 04, 2017 2.490 2.510 2.450 2.450 44,280 -0.08(-3.16%)
Dec 01, 2017 2.460 2.530 2.460 2.530 30,972 +0.04(+1.61%)
Nov 30, 2017 2.460 2.490 2.410 2.490 65,198 +0.05(+2.05%)
Nov 29, 2017 2.510 2.520 2.410 2.440 1,631,326 -0.10(-3.94%)
Nov 28, 2017 2.490 2.540 2.450 2.540 150,665 +0.05(+2.01%)
Nov 27, 2017 2.530 2.560 2.490 2.490 93,965 -0.07(-2.73%)
Nov 24, 2017 2.590 2.590 2.500 2.560 42,420 -0.03(-1.16%)
Nov 23, 2017 2.590 2.590 2.550 2.590 14,027 +0.01(+0.39%)
Nov 22, 2017 2.570 2.620 2.510 2.580 21,634 +0.00(+0.00%)
Nov 21, 2017 2.630 2.650 2.550 2.580 75,501 -0.04(-1.53%)
Nov 20, 2017 2.580 2.630 2.570 2.620 53,035 +0.02(+0.77%)
Nov 17, 2017 2.560 2.620 2.545 2.600 46,185 +0.03(+1.17%)
Nov 16, 2017 2.550 2.650 2.540 2.570 150,514 +0.07(+2.80%)
Nov 15, 2017 2.450 2.550 2.400 2.500 162,256 +0.05(+2.04%)
Nov 14, 2017 2.470 2.480 2.320 2.450 239,918 -0.05(-2.00%)
Nov 13, 2017 2.510 2.520 2.480 2.500 196,411 +0.01(+0.40%)
Nov 10, 2017 2.640 2.640 2.470 2.490 334,130 -0.15(-5.68%)
Nov 09, 2017 2.630 2.650 2.615 2.640 89,350 +0.00(+0.00%)
Nov 08, 2017 2.630 2.650 2.580 2.640 105,670 -0.05(-1.86%)
Nov 07, 2017 2.680 2.710 2.650 2.690 141,704 -0.06(-2.18%)
Nov 06, 2017 2.700 2.750 2.680 2.750 61,603 +0.03(+1.10%)
Nov 03, 2017 2.700 2.720 2.660 2.720 39,594 +0.02(+0.74%)
Nov 02, 2017 2.690 2.720 2.650 2.700 67,614 +0.03(+1.12%)
Nov 01, 2017 2.650 2.690 2.640 2.670 29,445 +0.00(+0.00%)
Oct 31, 2017 2.650 2.690 2.650 2.670 24,135 -0.01(-0.37%)
Oct 30, 2017 2.650 2.680 2.600 2.680 98,131 -0.04(-1.47%)
Oct 27, 2017 2.740 2.740 2.690 2.720 48,115 +0.01(+0.37%)
Oct 26, 2017 2.740 2.750 2.710 2.710 73,043 -0.02(-0.73%)
Oct 25, 2017 2.680 2.730 2.670 2.730 22,753 +0.03(+1.11%)
Oct 24, 2017 2.720 2.720 2.690 2.700 35,902 -0.03(-1.10%)
Oct 23, 2017 2.730 2.730 2.660 2.730 95,657 +0.04(+1.49%)
Oct 20, 2017 2.650 2.690 2.640 2.690 12,620 +0.01(+0.37%)
Oct 19, 2017 2.660 2.690 2.610 2.680 35,996 +0.02(+0.75%)
Oct 18, 2017 2.650 2.700 2.630 2.660 38,794 +0.05(+1.92%)
Oct 17, 2017 2.610 2.620 2.590 2.610 52,185 +0.00(+0.00%)
Oct 16, 2017 2.660 2.660 2.590 2.610 37,200 -0.02(-0.76%)
Oct 13, 2017 2.670 2.680 2.610 2.630 61,875 -0.03(-1.13%)
Oct 12, 2017 2.710 2.710 2.650 2.660 60,847 -0.01(-0.37%)
Oct 11, 2017 2.660 2.700 2.620 2.670 71,532 +0.03(+1.14%)
Oct 10, 2017 2.620 2.660 2.600 2.640 106,089 +0.04(+1.54%)
Oct 06, 2017 2.560 2.620 2.550 2.600 73,845 +0.05(+1.96%)
Oct 05, 2017 2.540 2.550 2.530 2.550 54,912 +0.02(+0.79%)
Oct 04, 2017 2.520 2.550 2.520 2.530 82,457 +0.02(+0.80%)
Oct 03, 2017 2.560 2.560 2.480 2.510 155,610 -0.04(-1.57%)
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.