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, 2012 1.380 1.400 1.330 1.350 70,970 -0.04(-2.88%)
Mar 29, 2012 1.400 1.400 1.350 1.390 32,500 +0.04(+2.96%)
Mar 28, 2012 1.380 1.390 1.330 1.350 62,130 -0.05(-3.57%)
Mar 27, 2012 1.390 1.400 1.380 1.400 18,075 +0.00(+0.00%)
Mar 26, 2012 1.400 1.400 1.350 1.400 13,550 +0.02(+1.45%)
Mar 23, 2012 1.420 1.420 1.380 1.380 4,425 -0.04(-2.82%)
Mar 22, 2012 1.400 1.440 1.380 1.420 48,400 +0.04(+2.90%)
Mar 21, 2012 1.420 1.420 1.380 1.380 118,183 -0.02(-1.43%)
Mar 20, 2012 1.520 1.520 1.400 1.400 97,961 -0.11(-7.28%)
Mar 19, 2012 1.590 1.590 1.440 1.510 31,706 -0.01(-0.66%)
Mar 16, 2012 1.650 1.650 1.520 1.520 69,410 -0.05(-3.18%)
Mar 15, 2012 1.520 1.570 1.440 1.570 340,570 +0.07(+4.67%)
Mar 14, 2012 1.520 1.520 1.450 1.500 36,708 -0.01(-0.66%)
Mar 13, 2012 1.500 1.530 1.470 1.510 306,296 -0.02(-1.31%)
Mar 12, 2012 1.500 1.530 1.330 1.530 753,122 -0.07(-4.38%)
Mar 09, 2012 1.580 1.600 1.580 1.600 18,160 +0.02(+1.27%)
Mar 08, 2012 1.610 1.650 1.580 1.580 74,254 -0.02(-1.25%)
Mar 07, 2012 1.610 1.650 1.580 1.600 226,733 -0.03(-1.84%)
Mar 06, 2012 1.640 1.640 1.630 1.630 65,940 +0.00(+0.00%)
Mar 05, 2012 1.700 1.700 1.610 1.630 22,930 -0.07(-4.12%)
Mar 02, 2012 1.710 1.710 1.670 1.700 57,200 +0.00(+0.00%)
Mar 01, 2012 1.720 1.720 1.680 1.700 30,212 -0.03(-1.73%)
Feb 29, 2012 1.710 1.730 1.700 1.730 29,903 +0.01(+0.58%)
Feb 28, 2012 1.710 1.740 1.710 1.720 80,915 +0.00(+0.00%)
Feb 27, 2012 1.730 1.730 1.700 1.720 39,515 -0.03(-1.71%)
Feb 24, 2012 1.750 1.750 1.700 1.750 72,516 +0.00(+0.00%)
Feb 23, 2012 1.710 1.750 1.710 1.750 16,570 -0.01(-0.57%)
Feb 22, 2012 1.720 1.760 1.700 1.760 40,750 +0.04(+2.33%)
Feb 21, 2012 1.720 1.720 1.710 1.720 18,768 -0.02(-1.15%)
Feb 17, 2012 1.740 1.740 1.740 0 +0.02(+1.16%)
Feb 16, 2012 1.720 1.760 1.700 1.720 29,965 +0.00(+0.00%)
Feb 15, 2012 1.730 1.770 1.700 1.720 30,905 -0.04(-2.27%)
Feb 14, 2012 1.750 1.760 1.720 1.760 20,450 +0.01(+0.57%)
Feb 13, 2012 1.750 1.750 1.730 1.750 25,928 -0.01(-0.57%)
Feb 10, 2012 1.760 1.770 1.730 1.760 52,559 -0.01(-0.56%)
Feb 09, 2012 1.770 1.770 1.710 1.770 16,550 -0.01(-0.56%)
Feb 08, 2012 1.750 1.780 1.710 1.780 21,106 +0.00(+0.00%)
Feb 07, 2012 1.780 1.780 1.720 1.780 8,800 +0.00(+0.00%)
Feb 06, 2012 1.780 1.780 1.710 1.780 6,400 +0.00(+0.00%)
Feb 03, 2012 1.760 1.780 1.710 1.780 53,476 +0.01(+0.56%)
Feb 02, 2012 1.730 1.780 1.730 1.770 17,600 +0.01(+0.57%)
Feb 01, 2012 1.750 1.760 1.710 1.760 17,070 +0.01(+0.57%)
Jan 31, 2012 1.670 1.750 1.670 1.750 29,535 +0.05(+2.94%)
Jan 30, 2012 1.720 1.720 1.650 1.700 56,050 -0.01(-0.58%)
Jan 27, 2012 1.720 1.750 1.710 1.710 11,400 -0.02(-1.16%)
Jan 26, 2012 1.760 1.760 1.710 1.730 9,690 -0.02(-1.14%)
Jan 25, 2012 1.730 1.750 1.710 1.750 38,850 +0.02(+1.16%)
Jan 24, 2012 1.710 1.730 1.700 1.730 16,050 +0.03(+1.76%)
Jan 23, 2012 1.720 1.730 1.700 1.700 49,040 -0.01(-0.58%)
Jan 20, 2012 1.720 1.730 1.710 1.710 19,350 -0.03(-1.72%)
Jan 19, 2012 1.730 1.770 1.720 1.740 13,600 +0.00(+0.00%)
Jan 18, 2012 1.800 1.800 1.730 1.740 20,500 -0.06(-3.33%)
Jan 17, 2012 1.730 1.850 1.700 1.800 73,508 +0.09(+5.26%)
Jan 16, 2012 1.800 1.800 1.710 1.710 13,275 -0.09(-5.00%)
Jan 13, 2012 1.800 1.800 1.750 1.800 50,300 +0.00(+0.00%)
Jan 12, 2012 1.750 1.800 1.730 1.800 38,600 +0.05(+2.86%)
Jan 11, 2012 1.780 1.780 1.730 1.750 14,850 +0.03(+1.74%)
Jan 10, 2012 1.750 1.760 1.690 1.720 219,496 -0.08(-4.44%)
Jan 09, 2012 1.830 1.830 1.800 1.800 58,140 -0.01(-0.55%)
Jan 06, 2012 1.810 1.830 1.810 1.810 10,630 -0.04(-2.16%)
Jan 05, 2012 1.850 1.860 1.800 1.850 14,950 -0.01(-0.54%)
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.