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, 2016 1.910 1.960 1.890 1.950 135,251 +0.05(+2.63%)
Feb 26, 2016 1.860 1.900 1.850 1.900 75,700 +0.09(+4.97%)
Feb 25, 2016 1.800 1.860 1.800 1.810 143,268 +0.02(+1.12%)
Feb 24, 2016 1.760 1.790 1.750 1.790 72,773 -0.03(-1.65%)
Feb 23, 2016 1.820 1.820 1.750 1.820 59,775 +0.02(+1.11%)
Feb 22, 2016 1.750 1.800 1.720 1.800 69,410 +0.08(+4.65%)
Feb 19, 2016 1.800 1.800 1.720 1.720 181,337 -0.10(-5.49%)
Feb 18, 2016 1.850 1.850 1.750 1.820 90,900 +0.00(+0.00%)
Feb 17, 2016 1.760 1.870 1.750 1.820 103,094 +0.09(+5.20%)
Feb 16, 2016 1.750 1.750 1.720 1.730 166,607 -0.02(-1.14%)
Feb 12, 2016 1.750 1.750 1.750 0 -0.03(-1.69%)
Feb 11, 2016 1.770 1.780 1.730 1.780 247,394 -0.02(-1.11%)
Feb 10, 2016 1.800 1.900 1.770 1.800 476,403 +0.05(+2.86%)
Feb 09, 2016 1.740 1.800 1.650 1.750 727,684 +0.08(+4.79%)
Feb 08, 2016 1.880 1.880 1.530 1.670 811,716 -0.27(-13.92%)
Feb 05, 2016 1.900 1.940 1.870 1.940 130,388 +0.04(+2.11%)
Feb 04, 2016 1.940 1.940 1.875 1.900 344,826 -0.03(-1.55%)
Feb 03, 2016 1.930 1.950 1.870 1.930 216,894 +0.00(+0.00%)
Feb 02, 2016 1.950 1.950 1.880 1.930 159,060 -0.03(-1.53%)
Feb 01, 2016 1.930 1.970 1.920 1.960 257,530 +0.03(+1.55%)
Jan 29, 2016 1.860 1.990 1.850 1.930 311,817 +0.03(+1.58%)
Jan 28, 2016 1.910 1.910 1.860 1.900 129,824 +0.00(+0.00%)
Jan 27, 2016 1.870 1.900 1.865 1.900 245,254 +0.03(+1.60%)
Jan 26, 2016 1.860 1.870 1.850 1.870 85,657 +0.00(+0.00%)
Jan 25, 2016 1.870 1.870 1.850 1.870 76,951 +0.00(+0.00%)
Jan 22, 2016 1.870 1.870 1.840 1.870 155,094 +0.01(+0.54%)
Jan 21, 2016 1.850 1.870 1.840 1.860 193,833 -0.01(-0.53%)
Jan 20, 2016 1.850 1.870 1.800 1.870 306,170 -0.02(-1.06%)
Jan 19, 2016 1.830 1.900 1.800 1.890 229,329 +0.07(+3.85%)
Jan 18, 2016 1.960 1.970 1.830 1.820 241,098 -0.12(-6.19%)
Jan 15, 2016 1.910 1.950 1.900 1.940 115,093 -0.02(-1.02%)
Jan 14, 2016 1.900 1.970 1.870 1.960 202,346 +0.02(+1.03%)
Jan 13, 2016 1.910 1.970 1.900 1.940 337,146 +0.03(+1.57%)
Jan 12, 2016 1.960 1.970 1.860 1.910 305,540 -0.05(-2.55%)
Jan 11, 2016 2.050 2.050 1.920 1.960 286,611 -0.09(-4.39%)
Jan 08, 2016 2.050 2.060 2.020 2.050 178,570 +0.00(+0.00%)
Jan 07, 2016 2.050 2.070 1.980 2.050 252,564 -0.03(-1.44%)
Jan 06, 2016 2.170 2.170 2.040 2.080 384,595 -0.12(-5.45%)
Jan 05, 2016 2.170 2.200 2.160 2.200 91,071 +0.00(+0.00%)
Jan 04, 2016 2.240 2.240 2.140 2.200 342,799 -0.03(-1.35%)
Dec 31, 2015 2.230 2.230 2.230 0 +0.01(+0.45%)
Dec 30, 2015 2.170 2.250 2.160 2.220 232,250 +0.05(+2.30%)
Dec 29, 2015 2.170 2.230 2.160 2.170 182,948 +0.02(+0.93%)
Dec 24, 2015 2.150 2.150 2.150 0 +0.01(+0.47%)
Dec 23, 2015 2.150 2.170 2.140 2.140 181,717 -0.03(-1.38%)
Dec 22, 2015 2.090 2.180 2.060 2.170 554,068 +0.16(+7.96%)
Dec 21, 2015 2.000 2.040 2.000 2.010 106,520 +0.01(+0.50%)
Dec 18, 2015 2.000 2.020 1.980 2.000 98,732 -0.02(-0.99%)
Dec 17, 2015 1.970 2.090 1.970 2.020 242,226 +0.05(+2.54%)
Dec 16, 2015 1.950 1.990 1.920 1.970 87,075 +0.02(+1.03%)
Dec 15, 2015 1.930 1.950 1.860 1.950 176,311 +0.05(+2.63%)
Dec 14, 2015 1.950 1.960 1.890 1.900 273,320 -0.08(-4.04%)
Dec 11, 2015 1.980 1.980 1.950 1.980 91,421 +0.03(+1.54%)
Dec 10, 2015 1.960 1.960 1.930 1.950 66,051 +0.01(+0.52%)
Dec 09, 2015 2.000 2.000 1.930 1.940 233,484 -0.06(-3.00%)
Dec 08, 2015 1.990 2.000 1.980 2.000 144,167 +0.01(+0.50%)
Dec 07, 2015 1.980 1.990 1.950 1.990 81,113 +0.00(+0.00%)
Dec 04, 2015 2.010 2.020 1.970 1.990 147,354 -0.01(-0.50%)
Dec 03, 2015 1.970 2.000 1.960 2.000 95,280 +0.03(+1.52%)
Dec 02, 2015 2.020 2.020 1.970 1.970 83,855 -0.06(-2.96%)
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.