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 29, 2018 1.050 1.050 1.050 0 +0.02(+1.94%)
Mar 28, 2018 1.070 1.070 0.9800 1.030 321,697 -0.03(-2.83%)
Mar 27, 2018 1.090 1.090 1.040 1.060 167,540 +0.01(+0.95%)
Mar 26, 2018 1.140 1.140 0.9400 1.050 285,202 -0.07(-6.25%)
Mar 23, 2018 1.160 1.160 1.110 1.120 193,345 -0.05(-4.27%)
Mar 22, 2018 1.200 1.200 1.160 1.170 543,702 -0.04(-3.31%)
Mar 21, 2018 1.210 1.230 1.190 1.210 219,730 +0.01(+0.83%)
Mar 20, 2018 1.230 1.250 1.200 1.200 64,375 -0.01(-0.83%)
Mar 19, 2018 1.300 1.350 1.160 1.210 202,946 -0.01(-0.82%)
Mar 16, 2018 1.190 1.250 1.190 1.220 98,676 +0.03(+2.52%)
Mar 15, 2018 1.190 1.210 1.130 1.190 410,640 +0.06(+5.31%)
Mar 14, 2018 1.130 1.180 1.130 1.130 137,618 +0.01(+0.89%)
Mar 13, 2018 1.180 1.180 1.050 1.120 345,612 -0.04(-3.45%)
Mar 12, 2018 1.210 1.210 1.160 1.160 91,760 -0.04(-3.33%)
Mar 09, 2018 1.230 1.230 1.180 1.200 151,502 +0.00(+0.00%)
Mar 08, 2018 1.210 1.240 1.200 1.200 83,028 -0.01(-0.83%)
Mar 07, 2018 1.230 1.255 1.200 1.210 186,079 -0.01(-0.82%)
Mar 06, 2018 1.220 1.250 1.220 1.220 74,624 -0.02(-1.61%)
Mar 05, 2018 1.220 1.250 1.180 1.240 190,848 -0.01(-0.80%)
Mar 02, 2018 1.270 1.270 1.220 1.250 117,651 +0.01(+0.81%)
Mar 01, 2018 1.280 1.290 1.220 1.240 140,459 -0.06(-4.62%)
Feb 28, 2018 1.290 1.300 1.250 1.300 82,925 +0.00(+0.00%)
Feb 27, 2018 1.310 1.340 1.280 1.300 83,475 -0.02(-1.52%)
Feb 26, 2018 1.320 1.350 1.280 1.320 288,998 +0.03(+2.33%)
Feb 23, 2018 1.280 1.310 1.250 1.290 211,300 +0.01(+0.78%)
Feb 22, 2018 1.370 1.370 1.270 1.280 366,399 -0.08(-5.88%)
Feb 21, 2018 1.390 1.400 1.340 1.360 240,186 -0.05(-3.55%)
Feb 20, 2018 1.490 1.490 1.350 1.410 343,680 -0.07(-4.73%)
Feb 16, 2018 1.480 1.480 1.480 0 -0.03(-1.99%)
Feb 15, 2018 1.500 1.520 1.450 1.510 77,783 +0.05(+3.42%)
Feb 14, 2018 1.490 1.530 1.440 1.460 106,959 -0.05(-3.31%)
Feb 13, 2018 1.510 1.540 1.480 1.510 77,150 +0.01(+0.67%)
Feb 12, 2018 1.480 1.520 1.460 1.500 114,763 +0.02(+1.35%)
Feb 09, 2018 1.540 1.540 1.430 1.480 122,520 -0.01(-0.67%)
Feb 08, 2018 1.530 1.530 1.480 1.490 71,123 -0.02(-1.32%)
Feb 07, 2018 1.550 1.530 1.520 1.510 65,759 -0.02(-1.31%)
Feb 06, 2018 1.530 1.620 1.510 1.530 221,835 -0.01(-0.65%)
Feb 05, 2018 1.490 1.610 1.490 1.540 164,343 +0.07(+4.76%)
Feb 02, 2018 1.550 1.570 1.450 1.470 314,207 -0.09(-5.77%)
Feb 01, 2018 1.600 1.670 1.540 1.560 302,425 -0.02(-1.27%)
Jan 31, 2018 1.690 1.690 1.570 1.580 427,606 +0.01(+0.64%)
Jan 30, 2018 1.680 1.670 1.560 1.570 405,903 -0.10(-5.99%)
Jan 29, 2018 1.700 1.750 1.650 1.670 810,442 -0.12(-6.70%)
Jan 26, 2018 1.850 1.860 1.550 1.790 2,022,474 -0.01(-0.56%)
Jan 25, 2018 2.470 2.500 1.800 1.800 2,216,708 -0.67(-27.13%)
Jan 24, 2018 2.510 2.510 2.450 2.470 86,805 -0.05(-1.98%)
Jan 23, 2018 2.540 2.580 2.480 2.520 128,543 -0.02(-0.79%)
Jan 22, 2018 2.580 2.580 2.530 2.540 40,345 -0.01(-0.39%)
Jan 19, 2018 2.560 2.580 2.520 2.550 55,098 +0.02(+0.79%)
Jan 18, 2018 2.590 2.610 2.530 2.530 118,485 -0.06(-2.32%)
Jan 17, 2018 2.580 2.600 2.530 2.590 25,915 +0.02(+0.78%)
Jan 16, 2018 2.600 2.610 2.560 2.570 99,224 -0.03(-1.15%)
Jan 15, 2018 2.610 2.720 2.530 2.600 69,437 -0.04(-1.52%)
Jan 12, 2018 2.730 2.740 2.590 2.640 109,460 -0.10(-3.65%)
Jan 11, 2018 2.760 2.770 2.730 2.740 57,385 -0.03(-1.08%)
Jan 10, 2018 2.740 2.830 2.740 2.770 179,684 +0.03(+1.09%)
Jan 09, 2018 2.630 2.740 2.630 2.740 276,230 +0.08(+3.01%)
Jan 08, 2018 2.640 2.660 2.610 2.660 94,973 +0.02(+0.76%)
Jan 05, 2018 2.570 2.650 2.550 2.640 36,186 +0.07(+2.72%)
Jan 04, 2018 2.530 2.600 2.530 2.570 90,273 +0.01(+0.39%)
Jan 03, 2018 2.570 2.590 2.530 2.560 71,575 -0.03(-1.16%)
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.