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, 2007 1.900 1.980 1.870 1.960 99,800 +0.11(+5.95%)
May 30, 2007 1.910 1.910 1.850 1.850 92,473 -0.08(-4.15%)
May 29, 2007 1.970 2.000 1.920 1.930 62,150 -0.06(-3.02%)
May 25, 2007 2.050 2.050 1.900 1.990 57,002 -0.06(-2.93%)
May 24, 2007 2.060 2.100 2.050 2.050 17,300 -0.05(-2.38%)
May 23, 2007 2.020 2.110 2.020 2.100 39,614 +0.07(+3.45%)
May 22, 2007 2.110 2.110 2.030 2.030 62,563 -0.05(-2.40%)
May 21, 2007 2.070 2.100 2.070 2.080 15,331 +0.00(+0.00%)
May 18, 2007 2.070 2.100 2.070 2.080 15,331 -0.03(-1.42%)
May 17, 2007 2.110 2.120 2.080 2.110 44,200 +0.00(+0.00%)
May 16, 2007 2.080 2.110 2.070 2.110 101,250 +0.04(+1.93%)
May 15, 2007 2.070 2.090 2.070 2.070 104,775 +0.01(+0.49%)
May 14, 2007 2.080 2.090 2.050 2.060 50,010 +0.04(+1.98%)
May 11, 2007 1.960 2.070 1.950 2.020 105,025 +0.02(+1.00%)
May 10, 2007 1.940 2.050 1.940 2.000 156,567 +0.04(+2.04%)
May 09, 2007 2.070 2.080 1.860 1.960 240,645 -0.12(-5.77%)
May 08, 2007 2.180 2.180 2.080 2.080 31,050 -0.07(-3.26%)
May 07, 2007 2.150 2.160 2.120 2.150 73,000 +0.03(+1.42%)
May 04, 2007 2.150 2.160 2.120 2.120 59,755 -0.04(-1.85%)
May 03, 2007 2.200 2.200 2.140 2.160 24,300 -0.04(-1.82%)
May 02, 2007 2.190 2.200 2.150 2.200 41,910 +0.02(+0.92%)
May 01, 2007 2.120 2.180 2.110 2.180 137,200 +0.04(+1.87%)
Apr 30, 2007 2.120 2.180 2.120 2.140 11,000 -0.06(-2.73%)
Apr 27, 2007 2.150 2.200 2.110 2.200 78,525 +0.08(+3.77%)
Apr 26, 2007 2.120 2.180 2.110 2.120 126,100 -0.01(-0.47%)
Apr 25, 2007 2.180 2.180 2.130 2.130 18,315 -0.07(-3.18%)
Apr 24, 2007 2.200 2.200 2.170 2.200 34,600 +0.00(+0.00%)
Apr 23, 2007 2.230 2.230 2.200 2.200 27,275 +0.05(+2.33%)
Apr 20, 2007 2.230 2.230 2.140 2.150 29,075 -0.01(-0.46%)
Apr 19, 2007 2.150 2.220 2.150 2.160 22,750 +0.01(+0.47%)
Apr 18, 2007 2.250 2.250 2.150 2.150 74,747 -0.11(-4.87%)
Apr 17, 2007 2.220 2.260 2.190 2.260 143,167 +0.03(+1.35%)
Apr 16, 2007 2.200 2.280 2.150 2.230 29,938 +0.08(+3.72%)
Apr 13, 2007 2.220 2.250 2.150 2.150 52,000 -0.07(-3.15%)
Apr 12, 2007 2.210 2.280 2.200 2.220 80,123 -0.03(-1.33%)
Apr 11, 2007 2.240 2.280 2.240 2.250 388,150 +0.02(+0.90%)
Apr 10, 2007 2.250 2.290 2.230 2.230 68,026 -0.02(-0.89%)
Apr 09, 2007 2.250 2.280 2.250 2.250 32,645 +0.01(+0.45%)
Apr 05, 2007 2.290 2.300 2.240 2.240 120,200 -0.05(-2.18%)
Apr 04, 2007 2.290 2.330 2.290 2.290 193,450 +0.02(+0.88%)
Apr 03, 2007 2.250 2.350 2.250 2.270 41,090 +0.02(+0.89%)
Apr 02, 2007 2.210 2.250 2.200 2.250 27,288 +0.00(+0.00%)
Mar 30, 2007 2.300 2.300 2.250 2.250 27,130 -0.08(-3.43%)
Mar 29, 2007 2.250 2.380 2.250 2.330 26,960 +0.07(+3.10%)
Mar 28, 2007 2.250 2.300 2.250 2.260 75,300 +0.04(+1.80%)
Mar 27, 2007 2.300 2.300 2.220 2.220 36,440 -0.08(-3.48%)
Mar 26, 2007 2.280 2.320 2.250 2.300 43,950 +0.07(+3.14%)
Mar 23, 2007 2.310 2.310 2.220 2.230 44,188 -0.09(-3.88%)
Mar 22, 2007 2.400 2.450 2.260 2.320 160,588 -0.06(-2.52%)
Mar 21, 2007 2.470 2.480 2.380 2.380 42,200 -0.02(-0.83%)
Mar 20, 2007 2.420 2.480 2.360 2.400 93,712 +0.04(+1.69%)
Mar 19, 2007 2.240 2.370 2.230 2.360 44,993 +0.14(+6.31%)
Mar 16, 2007 2.250 2.290 2.190 2.220 123,568 -0.03(-1.33%)
Mar 15, 2007 2.270 2.320 2.250 2.250 22,400 -0.02(-0.88%)
Mar 14, 2007 2.270 2.340 2.250 2.270 57,500 -0.04(-1.73%)
Mar 13, 2007 2.380 2.380 2.260 2.310 73,530 -0.05(-2.12%)
Mar 12, 2007 2.390 2.410 2.310 2.360 57,290 -0.02(-0.84%)
Mar 09, 2007 2.430 2.430 2.380 2.380 20,236 -0.05(-2.06%)
Mar 08, 2007 2.390 2.440 2.380 2.430 47,645 +0.03(+1.25%)
Mar 07, 2007 2.450 2.480 2.380 2.400 418,150 +0.05(+2.13%)
Mar 06, 2007 2.310 2.350 2.300 2.350 98,507 +0.04(+1.73%)
Mar 05, 2007 2.350 2.350 2.260 2.310 165,700 -0.07(-2.94%)
Mar 02, 2007 2.380 2.380 2.280 2.380 35,700 +0.02(+0.85%)
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.