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 (%)
Mar 30, 2007 2.300 2.300 2.250 2.250 27,130 -0.08(-3.43%)
Mar 29, 2007 2.250 2.380 2.250 2.330 26,960 +0.07(+3.10%)
Mar 28, 2007 2.250 2.300 2.250 2.260 75,300 +0.04(+1.80%)
Mar 27, 2007 2.300 2.300 2.220 2.220 36,440 -0.08(-3.48%)
Mar 26, 2007 2.280 2.320 2.250 2.300 43,950 +0.07(+3.14%)
Mar 23, 2007 2.310 2.310 2.220 2.230 44,188 -0.09(-3.88%)
Mar 22, 2007 2.400 2.450 2.260 2.320 160,588 -0.06(-2.52%)
Mar 21, 2007 2.470 2.480 2.380 2.380 42,200 -0.02(-0.83%)
Mar 20, 2007 2.420 2.480 2.360 2.400 93,712 +0.04(+1.69%)
Mar 19, 2007 2.240 2.370 2.230 2.360 44,993 +0.14(+6.31%)
Mar 16, 2007 2.250 2.290 2.190 2.220 123,568 -0.03(-1.33%)
Mar 15, 2007 2.270 2.320 2.250 2.250 22,400 -0.02(-0.88%)
Mar 14, 2007 2.270 2.340 2.250 2.270 57,500 -0.04(-1.73%)
Mar 13, 2007 2.380 2.380 2.260 2.310 73,530 -0.05(-2.12%)
Mar 12, 2007 2.390 2.410 2.310 2.360 57,290 -0.02(-0.84%)
Mar 09, 2007 2.430 2.430 2.380 2.380 20,236 -0.05(-2.06%)
Mar 08, 2007 2.390 2.440 2.380 2.430 47,645 +0.03(+1.25%)
Mar 07, 2007 2.450 2.480 2.380 2.400 418,150 +0.05(+2.13%)
Mar 06, 2007 2.310 2.350 2.300 2.350 98,507 +0.04(+1.73%)
Mar 05, 2007 2.350 2.350 2.260 2.310 165,700 -0.07(-2.94%)
Mar 02, 2007 2.380 2.380 2.280 2.380 35,700 +0.02(+0.85%)
Mar 01, 2007 2.320 2.390 2.300 2.360 57,300 +0.04(+1.72%)
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%)
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.