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, 2015 1.470 1.540 1.470 1.510 38,533 +0.01(+0.67%)
Mar 30, 2015 1.540 1.540 1.490 1.500 36,233 -0.01(-0.66%)
Mar 27, 2015 1.510 1.550 1.480 1.510 136,047 +0.03(+2.03%)
Mar 26, 2015 1.520 1.520 1.470 1.480 73,580 -0.05(-3.27%)
Mar 25, 2015 1.450 1.540 1.430 1.530 307,320 +0.08(+5.52%)
Mar 24, 2015 1.560 1.560 1.450 1.450 190,589 -0.11(-7.05%)
Mar 23, 2015 1.540 1.560 1.540 1.560 97,675 +0.02(+1.30%)
Mar 20, 2015 1.550 1.560 1.520 1.540 117,830 -0.02(-1.28%)
Mar 19, 2015 1.500 1.560 1.480 1.560 188,341 +0.09(+6.12%)
Mar 18, 2015 1.490 1.510 1.470 1.470 96,895 -0.04(-2.65%)
Mar 17, 2015 1.550 1.550 1.480 1.510 83,360 -0.04(-2.58%)
Mar 16, 2015 1.500 1.550 1.480 1.550 151,278 +0.02(+1.31%)
Mar 13, 2015 1.580 1.580 1.430 1.530 268,620 -0.06(-3.77%)
Mar 12, 2015 1.510 1.610 1.500 1.590 403,765 +0.08(+5.30%)
Mar 11, 2015 1.420 1.510 1.400 1.510 396,631 +0.09(+6.34%)
Mar 10, 2015 1.380 1.420 1.370 1.420 516,352 +0.04(+2.90%)
Mar 09, 2015 1.430 1.440 1.350 1.380 630,609 -0.02(-1.43%)
Mar 06, 2015 1.320 1.410 1.250 1.400 1,086,160 +0.23(+19.66%)
Mar 05, 2015 1.180 1.190 1.130 1.170 209,190 -0.02(-1.68%)
Mar 04, 2015 1.190 1.160 1.190 1,119,350 +0.02(+1.71%)
Mar 03, 2015 1.190 1.190 1.180 1.170 180,173 -0.01(-0.85%)
Mar 02, 2015 1.200 1.200 1.180 1.180 97,989 -0.02(-1.67%)
Feb 27, 2015 1.200 1.200 1.180 1.200 63,823 +0.00(+0.00%)
Feb 26, 2015 1.190 1.200 1.170 1.200 61,300 +0.00(+0.00%)
Feb 25, 2015 1.200 1.170 1.200 23,675 +0.03(+2.56%)
Feb 24, 2015 1.200 1.200 1.170 1.170 71,827 -0.02(-1.68%)
Feb 23, 2015 1.180 1.200 1.180 1.190 47,400 +0.02(+1.71%)
Feb 20, 2015 1.170 1.200 1.170 1.170 75,983 +0.00(+0.00%)
Feb 19, 2015 1.190 1.190 1.170 1.170 146,710 -0.01(-0.85%)
Feb 18, 2015 1.220 1.220 1.180 1.180 93,445 -0.04(-3.28%)
Feb 17, 2015 1.210 1.230 1.190 1.220 123,426 +0.03(+2.52%)
Feb 13, 2015 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 12, 2015 1.200 1.220 1.140 1.180 565,267 -0.09(-7.09%)
Feb 11, 2015 1.300 1.320 1.270 1.270 263,085 +0.02(+1.60%)
Feb 10, 2015 1.310 1.310 1.240 1.250 216,520 -0.05(-3.85%)
Feb 09, 2015 1.270 1.300 1.260 1.300 93,491 +0.03(+2.36%)
Feb 06, 2015 1.300 1.300 1.270 1.270 56,400 -0.03(-2.31%)
Feb 05, 2015 1.270 1.300 1.260 1.300 80,775 +0.02(+1.56%)
Feb 04, 2015 1.290 1.290 1.270 1.280 58,825 -0.02(-1.54%)
Feb 03, 2015 1.300 1.300 1.280 1.300 68,397 +0.01(+0.78%)
Feb 02, 2015 1.300 1.300 1.290 1.290 86,080 -0.01(-0.77%)
Jan 30, 2015 1.340 1.340 1.260 1.300 267,160 -0.02(-1.52%)
Jan 29, 2015 1.430 1.430 1.310 1.320 254,402 -0.10(-7.04%)
Jan 28, 2015 1.350 1.430 1.350 1.420 211,742 +0.03(+2.16%)
Jan 27, 2015 1.370 1.390 1.350 1.390 39,200 +0.02(+1.46%)
Jan 26, 2015 1.320 1.370 1.260 1.370 248,823 +0.03(+2.24%)
Jan 23, 2015 1.420 1.420 1.340 1.340 69,295 -0.06(-4.29%)
Jan 22, 2015 1.430 1.430 1.390 1.400 43,120 -0.03(-2.10%)
Jan 21, 2015 1.400 1.430 1.390 1.430 43,000 +0.01(+0.70%)
Jan 20, 2015 1.430 1.430 1.400 1.420 76,720 +0.00(+0.00%)
Jan 19, 2015 1.430 1.430 1.400 1.420 109,800 -0.01(-0.70%)
Jan 16, 2015 1.380 1.430 1.360 1.430 66,595 +0.03(+2.14%)
Jan 15, 2015 1.420 1.420 1.380 1.400 35,611 -0.03(-2.10%)
Jan 14, 2015 1.430 1.430 1.360 1.430 44,994 +0.03(+2.14%)
Jan 13, 2015 1.420 1.430 1.400 1.400 26,889 +0.02(+1.45%)
Jan 12, 2015 1.360 1.430 1.350 1.380 68,111 +0.01(+0.73%)
Jan 09, 2015 1.460 1.480 1.350 1.370 120,305 -0.08(-5.52%)
Jan 08, 2015 1.460 1.500 1.450 1.450 65,963 +0.00(+0.00%)
Jan 07, 2015 1.460 1.510 1.450 1.450 58,065 -0.05(-3.33%)
Jan 06, 2015 1.570 1.570 1.460 1.500 180,935 -0.05(-3.23%)
Jan 05, 2015 1.520 1.600 1.520 1.550 299,860 +0.02(+1.31%)
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.