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 29, 2008 2.270 2.270 2.210 2.220 48,643 -0.05(-2.20%)
Feb 28, 2008 2.240 2.280 2.170 2.270 56,600 -0.01(-0.44%)
Feb 27, 2008 2.300 2.300 2.210 2.280 28,100 +0.00(+0.00%)
Feb 26, 2008 2.380 2.380 2.240 2.280 16,180 -0.10(-4.20%)
Feb 25, 2008 2.400 2.420 2.300 2.380 115,900 -0.02(-0.83%)
Feb 22, 2008 2.400 2.440 2.400 2.400 7,000 -0.02(-0.83%)
Feb 21, 2008 2.420 2.420 2.330 2.420 49,400 +0.01(+0.41%)
Feb 20, 2008 2.400 2.450 2.360 2.410 216,056 +0.01(+0.42%)
Feb 19, 2008 2.440 2.440 2.350 2.400 25,205 -0.04(-1.64%)
Feb 18, 2008 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Feb 15, 2008 2.450 2.450 2.390 2.440 17,225 -0.01(-0.41%)
Feb 14, 2008 2.460 2.480 2.390 2.450 27,600 +0.01(+0.41%)
Feb 13, 2008 2.500 2.500 2.410 2.440 21,300 -0.06(-2.40%)
Feb 12, 2008 2.530 2.530 2.420 2.500 5,720 -0.04(-1.57%)
Feb 11, 2008 2.570 2.570 2.400 2.540 29,331 +0.05(+2.01%)
Feb 08, 2008 2.400 2.490 2.400 2.490 26,000 +0.05(+2.05%)
Feb 07, 2008 2.500 2.500 2.260 2.440 15,400 -0.06(-2.40%)
Feb 06, 2008 2.460 2.530 2.450 2.500 237,857 +0.04(+1.63%)
Feb 05, 2008 2.470 2.570 2.420 2.460 56,288 +0.07(+2.93%)
Feb 04, 2008 2.360 2.390 2.310 2.390 5,180 +0.01(+0.42%)
Feb 01, 2008 2.390 2.390 2.320 2.380 9,010 +0.03(+1.28%)
Jan 31, 2008 2.400 2.400 2.350 2.350 14,688 -0.05(-2.08%)
Jan 30, 2008 2.350 2.420 2.350 2.400 26,700 -0.01(-0.41%)
Jan 29, 2008 2.310 2.450 2.300 2.410 46,550 +0.11(+4.78%)
Jan 28, 2008 2.270 2.340 2.270 2.300 49,800 +0.03(+1.32%)
Jan 25, 2008 2.260 2.300 2.260 2.270 7,752 +0.02(+0.89%)
Jan 24, 2008 2.250 2.340 2.200 2.250 27,900 +0.04(+1.81%)
Jan 23, 2008 2.270 2.270 2.110 2.210 89,770 -0.14(-5.96%)
Jan 22, 2008 2.250 2.350 2.200 2.350 37,125 +0.00(+0.00%)
Jan 21, 2008 2.430 2.430 2.300 2.350 30,780 -0.22(-8.56%)
Jan 18, 2008 2.500 2.570 2.470 2.570 34,009 +0.00(+0.00%)
Jan 17, 2008 2.530 2.580 2.470 2.570 41,875 +0.07(+2.80%)
Jan 16, 2008 2.550 2.550 2.500 2.500 37,870 -0.07(-2.72%)
Jan 15, 2008 2.650 2.650 2.570 2.570 19,685 -0.05(-1.91%)
Jan 14, 2008 2.480 2.670 2.480 2.620 20,500 +0.14(+5.65%)
Jan 11, 2008 2.490 2.510 2.460 2.480 19,270 +0.00(+0.00%)
Jan 10, 2008 2.550 2.560 2.410 2.480 82,744 -0.08(-3.13%)
Jan 09, 2008 2.520 2.630 2.520 2.560 20,700 -0.01(-0.39%)
Jan 08, 2008 2.690 2.710 2.570 2.570 37,885 -0.12(-4.46%)
Jan 07, 2008 2.910 2.910 2.600 2.690 56,275 -0.24(-8.19%)
Jan 04, 2008 2.930 2.930 2.760 2.930 128,455 +0.01(+0.34%)
Jan 03, 2008 2.650 2.990 2.650 2.920 775,290 +0.38(+14.96%)
Jan 02, 2008 2.600 2.600 2.470 2.540 124,798 -0.06(-2.31%)
Jan 01, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 31, 2007 2.610 2.650 2.600 2.600 27,890 -0.04(-1.52%)
Dec 28, 2007 2.650 2.690 2.600 2.640 26,104 +0.04(+1.54%)
Dec 27, 2007 2.590 2.700 2.590 2.600 34,570 -0.01(-0.38%)
Dec 26, 2007 2.690 2.700 2.610 2.610 16,200 +0.00(+0.00%)
Dec 24, 2007 2.690 2.700 2.610 2.610 16,200 -0.09(-3.33%)
Dec 21, 2007 2.650 2.700 2.610 2.700 66,825 +0.01(+0.37%)
Dec 20, 2007 2.700 2.700 2.650 2.690 28,225 +0.04(+1.51%)
Dec 19, 2007 2.640 2.700 2.570 2.650 56,550 +0.00(+0.00%)
Dec 18, 2007 2.650 2.700 2.650 2.650 43,675 +0.05(+1.92%)
Dec 17, 2007 2.600 2.700 2.600 2.600 105,800 +0.04(+1.56%)
Dec 14, 2007 2.610 2.610 2.500 2.560 74,425 -0.05(-1.92%)
Dec 13, 2007 2.660 2.660 2.600 2.610 15,900 -0.07(-2.61%)
Dec 12, 2007 2.690 2.700 2.600 2.680 594,850 +0.00(+0.00%)
Dec 11, 2007 2.580 2.700 2.580 2.680 307,900 +0.10(+3.88%)
Dec 10, 2007 2.590 2.590 2.510 2.580 43,450 -0.03(-1.15%)
Dec 07, 2007 2.610 2.630 2.510 2.610 55,601 +0.05(+1.95%)
Dec 06, 2007 2.680 2.680 2.500 2.560 107,215 +0.01(+0.39%)
Dec 05, 2007 2.290 2.550 2.240 2.550 212,950 +0.26(+11.35%)
Dec 04, 2007 2.260 2.290 2.260 2.290 54,250 +0.07(+3.15%)
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.