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 31, 2011 1.590 1.590 1.500 1.540 53,340 -0.04(-2.53%)
Mar 30, 2011 1.510 1.580 1.510 1.580 20,300 +0.07(+4.64%)
Mar 29, 2011 1.520 1.550 1.450 1.510 123,375 +0.01(+0.67%)
Mar 28, 2011 1.580 1.630 1.500 1.500 155,350 -0.03(-1.96%)
Mar 25, 2011 1.530 1.550 1.530 1.530 9,650 -0.03(-1.92%)
Mar 24, 2011 1.570 1.570 1.500 1.560 50,145 -0.01(-0.64%)
Mar 23, 2011 1.580 1.580 1.540 1.570 73,450 -0.03(-1.88%)
Mar 22, 2011 1.590 1.600 1.590 1.600 22,275 +0.01(+0.63%)
Mar 21, 2011 1.570 1.610 1.580 1.590 32,040 +0.04(+2.58%)
Mar 18, 2011 1.530 1.600 1.530 1.550 19,266 +0.05(+3.33%)
Mar 17, 2011 1.630 1.650 1.410 1.500 226,470 -0.03(-1.96%)
Mar 16, 2011 1.510 1.580 1.470 1.530 43,615 +0.02(+1.32%)
Mar 15, 2011 1.550 1.640 1.470 1.510 82,538 -0.14(-8.48%)
Mar 14, 2011 1.630 1.650 1.570 1.650 134,300 +0.01(+0.61%)
Mar 11, 2011 1.600 1.710 1.600 1.640 25,470 +0.04(+2.50%)
Mar 10, 2011 1.670 1.670 1.600 1.600 94,216 -0.09(-5.33%)
Mar 09, 2011 1.710 1.710 1.620 1.690 44,661 -0.06(-3.43%)
Mar 08, 2011 1.800 1.850 1.750 1.750 282,326 -0.02(-1.13%)
Mar 07, 2011 1.710 1.820 1.710 1.770 186,655 +0.06(+3.51%)
Mar 04, 2011 1.610 1.740 1.600 1.710 102,920 +0.11(+6.87%)
Mar 03, 2011 1.650 1.660 1.600 1.600 32,265 -0.04(-2.44%)
Mar 02, 2011 1.660 1.670 1.600 1.640 41,347 -0.02(-1.20%)
Mar 01, 2011 1.580 1.660 1.580 1.660 61,633 +0.07(+4.40%)
Feb 28, 2011 1.580 1.640 1.580 1.590 55,460 -0.02(-1.24%)
Feb 25, 2011 1.500 1.610 1.500 1.610 145,691 +0.06(+3.87%)
Feb 24, 2011 1.580 1.590 1.530 1.550 42,000 -0.05(-3.13%)
Feb 23, 2011 1.620 1.620 1.570 1.600 136,675 +0.04(+2.56%)
Feb 22, 2011 1.600 1.630 1.550 1.560 94,435 -0.06(-3.70%)
Feb 18, 2011 1.650 1.670 1.610 1.620 52,474 +0.00(+0.00%)
Feb 17, 2011 1.660 1.660 1.600 1.620 65,510 +0.01(+0.62%)
Feb 16, 2011 1.620 1.660 1.600 1.610 46,300 -0.01(-0.62%)
Feb 15, 2011 1.650 1.650 1.620 1.620 20,730 -0.03(-1.82%)
Feb 14, 2011 1.610 1.650 1.600 1.650 18,300 +0.04(+2.48%)
Feb 11, 2011 1.610 1.650 1.610 1.610 27,250 -0.02(-1.23%)
Feb 10, 2011 1.590 1.630 1.590 1.630 85,410 +0.03(+1.87%)
Feb 09, 2011 1.640 1.640 1.600 1.600 43,200 -0.03(-1.84%)
Feb 08, 2011 1.600 1.640 1.600 1.630 31,825 +0.03(+1.87%)
Feb 07, 2011 1.570 1.630 1.570 1.600 61,900 +0.01(+0.63%)
Feb 04, 2011 1.580 1.650 1.580 1.590 39,600 -0.05(-3.05%)
Feb 03, 2011 1.650 1.660 1.570 1.640 43,350 +0.03(+1.86%)
Feb 02, 2011 1.610 1.640 1.570 1.610 53,100 +0.00(+0.00%)
Feb 01, 2011 1.550 1.620 1.550 1.610 82,450 +0.06(+3.87%)
Jan 31, 2011 1.680 1.700 1.420 1.550 376,634 -0.13(-7.74%)
Jan 28, 2011 1.750 1.750 1.650 1.680 65,325 -0.05(-2.89%)
Jan 27, 2011 1.650 1.760 1.650 1.730 276,295 +0.08(+4.85%)
Jan 26, 2011 1.600 1.650 1.550 1.650 146,440 +0.11(+7.14%)
Jan 25, 2011 1.650 1.650 1.510 1.540 96,200 -0.09(-5.52%)
Jan 24, 2011 1.530 1.630 1.510 1.630 254,124 +0.18(+12.41%)
Jan 21, 2011 1.400 1.500 1.400 1.450 79,410 +0.00(+0.00%)
Jan 20, 2011 1.450 1.460 1.400 1.450 40,100 +0.00(+0.00%)
Jan 19, 2011 1.400 1.470 1.370 1.450 106,340 +0.05(+3.57%)
Jan 18, 2011 1.400 1.440 1.390 1.400 31,418 -0.03(-2.10%)
Jan 17, 2011 1.380 1.430 1.380 1.430 63,096 +0.01(+0.70%)
Jan 14, 2011 1.410 1.450 1.410 1.420 57,300 +0.01(+0.71%)
Jan 13, 2011 1.410 1.420 1.390 1.410 21,070 +0.02(+1.44%)
Jan 12, 2011 1.450 1.450 1.380 1.390 44,450 -0.02(-1.42%)
Jan 11, 2011 1.390 1.450 1.380 1.410 41,940 -0.01(-0.70%)
Jan 10, 2011 1.460 1.460 1.380 1.420 56,207 -0.03(-2.07%)
Jan 07, 2011 1.380 1.460 1.350 1.450 206,000 +0.12(+9.02%)
Jan 06, 2011 1.330 1.390 1.330 1.330 116,517 +0.00(+0.00%)
Jan 05, 2011 1.310 1.360 1.310 1.330 24,947 +0.01(+0.76%)
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.