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 (%)
Feb 28, 2007 2.270 2.370 2.250 2.320 100,300 +0.02(+0.87%)
Feb 27, 2007 2.280 2.340 2.280 2.300 68,700 -0.09(-3.77%)
Feb 26, 2007 2.350 2.480 2.260 2.390 88,390 -0.10(-4.02%)
Feb 23, 2007 2.450 2.500 2.410 2.490 269,525 +0.04(+1.63%)
Feb 22, 2007 2.520 2.520 2.410 2.450 80,450 -0.02(-0.81%)
Feb 21, 2007 2.550 2.550 2.450 2.470 231,025 -0.03(-1.20%)
Feb 20, 2007 2.500 2.570 2.480 2.500 131,336 -0.01(-0.40%)
Feb 16, 2007 2.500 2.650 2.420 2.510 134,600 +0.03(+1.21%)
Feb 15, 2007 2.470 2.500 2.450 2.480 44,920 +0.00(+0.00%)
Feb 14, 2007 2.500 2.500 2.380 2.480 216,400 -0.09(-3.50%)
Feb 13, 2007 2.570 2.650 2.570 2.570 27,100 +0.01(+0.39%)
Feb 12, 2007 2.680 2.680 2.560 2.560 41,750 +0.01(+0.39%)
Feb 09, 2007 2.600 2.650 2.550 2.550 24,800 -0.05(-1.92%)
Feb 08, 2007 2.610 2.680 2.550 2.600 22,878 -0.01(-0.38%)
Feb 07, 2007 2.590 2.710 2.570 2.610 73,122 -0.05(-1.88%)
Feb 06, 2007 2.550 2.700 2.520 2.660 133,800 +0.09(+3.50%)
Feb 05, 2007 2.690 2.690 2.530 2.570 30,200 -0.02(-0.77%)
Feb 02, 2007 2.630 2.630 2.550 2.590 68,650 -0.06(-2.26%)
Feb 01, 2007 2.630 2.680 2.610 2.650 58,100 -0.04(-1.49%)
Jan 31, 2007 2.620 2.690 2.620 2.690 17,450 +0.06(+2.28%)
Jan 30, 2007 2.690 2.690 2.620 2.630 15,750 +0.00(+0.00%)
Jan 29, 2007 2.650 2.670 2.630 2.630 35,850 -0.06(-2.23%)
Jan 26, 2007 2.650 2.700 2.640 2.690 27,710 -0.01(-0.37%)
Jan 25, 2007 2.620 2.700 2.620 2.700 53,035 +0.07(+2.66%)
Jan 24, 2007 2.640 2.720 2.630 2.630 72,360 +0.00(+0.00%)
Jan 23, 2007 2.690 2.700 2.620 2.630 51,070 -0.07(-2.59%)
Jan 22, 2007 2.630 2.730 2.630 2.700 38,400 -0.04(-1.46%)
Jan 19, 2007 2.750 2.750 2.610 2.740 13,500 -0.01(-0.36%)
Jan 18, 2007 2.750 2.750 2.630 2.750 25,200 +0.00(+0.00%)
Jan 17, 2007 2.600 2.750 2.560 2.750 33,539 +0.12(+4.56%)
Jan 16, 2007 2.670 2.700 2.630 2.630 20,130 -0.16(-5.73%)
Jan 12, 2007 2.850 2.850 2.700 2.790 27,950 -0.01(-0.36%)
Jan 11, 2007 2.790 2.800 2.680 2.800 51,085 +0.00(+0.00%)
Jan 10, 2007 2.790 2.800 2.660 2.800 33,050 +0.03(+1.08%)
Jan 09, 2007 2.750 2.830 2.750 2.770 24,100 -0.03(-1.07%)
Jan 08, 2007 2.700 2.850 2.560 2.800 77,696 +0.15(+5.66%)
Jan 05, 2007 2.650 2.740 2.510 2.650 16,250 +0.09(+3.52%)
Jan 04, 2007 2.700 2.700 2.520 2.560 65,350 -0.13(-4.83%)
Jan 03, 2007 2.700 2.750 2.690 2.690 13,375 +0.11(+4.26%)
Dec 29, 2006 2.680 2.680 2.550 2.580 262,801 -0.14(-5.15%)
Dec 28, 2006 2.820 2.820 2.630 2.720 39,650 -0.10(-3.55%)
Dec 27, 2006 2.940 2.940 2.800 2.820 39,342 -0.13(-4.41%)
Dec 26, 2006 2.950 2.950 2.850 2.950 92,668 +0.00(+0.00%)
Dec 22, 2006 2.950 2.950 2.850 2.950 92,668 +0.00(+0.00%)
Dec 21, 2006 2.900 3.090 2.800 2.950 311,065 +0.13(+4.61%)
Dec 20, 2006 2.890 2.890 2.720 2.820 82,793 -0.03(-1.05%)
Dec 19, 2006 2.700 2.980 2.550 2.850 233,775 +0.25(+9.62%)
Dec 18, 2006 2.400 2.600 2.350 2.600 145,050 +0.35(+15.56%)
Dec 15, 2006 2.540 2.600 2.250 2.250 151,200 -0.29(-11.42%)
Dec 14, 2006 2.390 2.550 2.360 2.540 109,284 +0.18(+7.63%)
Dec 13, 2006 2.200 2.380 2.200 2.360 106,575 +0.19(+8.76%)
Dec 12, 2006 2.110 2.190 2.100 2.170 54,900 +0.04(+1.88%)
Dec 11, 2006 2.100 2.190 2.060 2.130 54,353 -0.06(-2.74%)
Dec 08, 2006 2.160 2.190 2.100 2.190 80,150 +0.02(+0.92%)
Dec 07, 2006 2.160 2.200 2.160 2.170 47,350 +0.00(+0.00%)
Dec 06, 2006 2.200 2.200 2.160 2.170 26,860 -0.03(-1.36%)
Dec 05, 2006 2.200 2.250 2.180 2.200 44,400 +0.03(+1.38%)
Dec 04, 2006 2.230 2.230 2.150 2.170 50,675 -0.03(-1.36%)
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.