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 (%)
May 31, 2006 2.700 2.800 2.610 2.610 57,479 -0.13(-4.74%)
May 30, 2006 2.850 2.850 2.710 2.740 17,700 -0.20(-6.80%)
May 26, 2006 2.630 3.000 2.630 2.940 46,300 +0.31(+11.79%)
May 25, 2006 2.720 2.760 2.590 2.630 59,646 -0.10(-3.66%)
May 24, 2006 2.750 2.800 2.700 2.730 29,500 -0.07(-2.50%)
May 23, 2006 2.610 2.850 2.400 2.800 22,095 +0.05(+1.82%)
May 22, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 19, 2006 2.850 2.850 2.500 2.750 44,620 +0.01(+0.36%)
May 18, 2006 2.880 2.880 2.660 2.740 26,065 -0.01(-0.36%)
May 17, 2006 2.900 2.950 2.740 2.750 42,918 -0.20(-6.78%)
May 16, 2006 2.910 2.960 2.850 2.950 48,982 +0.04(+1.37%)
May 15, 2006 3.070 3.130 2.910 2.910 44,700 -0.17(-5.52%)
May 12, 2006 3.120 3.190 3.080 3.080 30,600 -0.11(-3.45%)
May 11, 2006 3.150 3.200 3.110 3.190 21,000 +0.05(+1.59%)
May 10, 2006 3.190 3.190 3.070 3.140 15,065 -0.05(-1.57%)
May 09, 2006 3.150 3.200 3.100 3.190 35,200 +0.09(+2.90%)
May 08, 2006 3.190 3.200 3.100 3.100 30,000 -0.09(-2.82%)
May 05, 2006 3.110 3.190 3.100 3.190 18,900 +0.04(+1.27%)
May 04, 2006 3.190 3.200 3.010 3.150 46,600 +0.14(+4.65%)
May 03, 2006 3.030 3.100 3.000 3.010 58,320 -0.09(-2.90%)
May 02, 2006 3.160 3.160 3.050 3.100 18,825 -0.07(-2.21%)
May 01, 2006 3.190 3.200 3.010 3.170 56,600 +0.02(+0.63%)
Apr 28, 2006 3.150 3.150 3.150 3.150 0 -0.09(-2.78%)
Apr 27, 2006 3.150 3.250 3.150 3.240 52,200 +0.00(+0.00%)
Apr 26, 2006 3.240 3.240 3.180 3.240 54,400 +0.03(+0.93%)
Apr 25, 2006 3.100 3.240 3.070 3.210 117,530 +0.19(+6.29%)
Apr 24, 2006 2.760 3.090 2.750 3.020 236,215 +0.22(+7.86%)
Apr 21, 2006 2.870 2.870 2.780 2.800 34,650 -0.02(-0.71%)
Apr 20, 2006 2.800 2.890 2.800 2.820 19,241 +0.00(+0.00%)
Apr 19, 2006 2.950 2.950 2.810 2.820 88,500 -0.16(-5.37%)
Apr 18, 2006 2.900 2.980 2.820 2.980 70,317 +0.08(+2.76%)
Apr 17, 2006 2.850 2.900 2.850 2.900 51,400 +0.05(+1.75%)
Apr 13, 2006 2.810 2.930 2.800 2.850 54,597 +0.03(+1.06%)
Apr 12, 2006 2.820 2.900 2.820 2.820 27,600 -0.01(-0.35%)
Apr 11, 2006 2.850 2.900 2.830 2.830 104,367 -0.01(-0.35%)
Apr 10, 2006 2.900 2.950 2.840 2.840 23,400 -0.06(-2.07%)
Apr 07, 2006 2.850 2.900 2.840 2.900 24,500 +0.05(+1.75%)
Apr 06, 2006 2.950 2.980 2.850 2.850 50,373 -0.13(-4.36%)
Apr 05, 2006 2.910 2.980 2.900 2.980 37,300 +0.07(+2.41%)
Apr 04, 2006 2.830 2.990 2.820 2.910 88,900 +0.02(+0.69%)
Apr 03, 2006 2.930 3.000 2.810 2.890 106,100 -0.10(-3.34%)
Mar 31, 2006 2.950 3.000 2.900 2.990 232,125 +0.02(+0.67%)
Mar 30, 2006 3.060 3.060 2.860 2.970 256,236 -0.09(-2.94%)
Mar 29, 2006 3.030 3.120 3.030 3.060 49,680 +0.04(+1.32%)
Mar 28, 2006 3.200 3.200 3.020 3.020 92,814 -0.13(-4.13%)
Mar 27, 2006 3.120 3.200 3.090 3.150 98,500 +0.09(+2.94%)
Mar 24, 2006 3.100 3.100 3.010 3.060 311,800 -0.07(-2.24%)
Mar 21, 2006 3.110 3.160 3.100 3.130 31,700 -0.01(-0.32%)
Mar 20, 2006 3.160 3.240 3.110 3.140 42,612 -0.06(-1.88%)
Mar 17, 2006 3.100 3.200 3.100 3.200 23,415 +0.10(+3.23%)
Mar 16, 2006 3.250 3.250 3.060 3.100 57,000 -0.08(-2.52%)
Mar 15, 2006 3.200 3.200 3.100 3.180 40,450 -0.02(-0.63%)
Mar 14, 2006 3.150 3.250 3.100 3.200 48,497 +0.04(+1.27%)
Mar 13, 2006 3.150 3.190 3.060 3.160 67,981 -0.11(-3.36%)
Mar 10, 2006 3.250 3.300 3.020 3.270 75,882 -0.08(-2.39%)
Mar 09, 2006 3.300 3.350 3.220 3.350 67,700 +0.10(+3.08%)
Mar 08, 2006 3.280 3.300 3.250 3.250 24,800 +0.00(+0.00%)
Mar 07, 2006 3.330 3.330 3.250 3.250 73,694 -0.10(-2.99%)
Mar 06, 2006 3.400 3.400 3.300 3.350 77,425 -0.05(-1.47%)
Mar 03, 2006 3.350 3.450 3.350 3.400 72,585 +0.00(+0.00%)
Mar 02, 2006 3.350 3.400 3.340 3.400 150,690 +0.08(+2.41%)
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.