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, 2012 1.250 1.290 1.250 1.290 26,950 +0.02(+1.57%)
May 30, 2012 1.230 1.270 1.230 1.270 38,256 +0.01(+0.79%)
May 29, 2012 1.220 1.290 1.220 1.260 33,635 +0.06(+5.00%)
May 28, 2012 1.220 1.220 1.180 1.200 29,918 -0.04(-3.23%)
May 25, 2012 1.210 1.250 1.200 1.240 34,810 +0.00(+0.00%)
May 24, 2012 1.210 1.260 1.200 1.240 28,560 -0.01(-0.80%)
May 23, 2012 1.250 1.250 1.200 1.250 24,350 +0.01(+0.81%)
May 22, 2012 1.250 1.280 1.240 1.240 38,216 -0.01(-0.80%)
May 18, 2012 1.250 1.250 1.250 0 -0.05(-3.85%)
May 17, 2012 1.270 1.300 1.250 1.300 87,000 +0.01(+0.78%)
May 16, 2012 1.290 1.310 1.260 1.290 56,150 +0.01(+0.78%)
May 15, 2012 1.260 1.300 1.250 1.280 163,500 -0.03(-2.29%)
May 14, 2012 1.310 1.410 1.240 1.310 69,180 -0.03(-2.24%)
May 11, 2012 1.340 1.340 1.330 1.340 26,900 -0.01(-0.74%)
May 10, 2012 1.350 1.350 1.340 1.350 29,000 +0.00(+0.00%)
May 09, 2012 1.300 1.350 1.300 1.350 62,200 +0.01(+0.75%)
May 08, 2012 1.330 1.340 1.300 1.340 9,167 +0.01(+0.75%)
May 07, 2012 1.310 1.360 1.300 1.330 52,350 -0.03(-2.21%)
May 04, 2012 1.350 1.360 1.300 1.360 42,400 +0.01(+0.74%)
May 03, 2012 1.340 1.350 1.330 1.350 16,550 +0.02(+1.50%)
May 02, 2012 1.420 1.420 1.300 1.330 58,450 -0.10(-6.99%)
May 01, 2012 1.450 1.450 1.430 1.430 23,205 -0.01(-0.69%)
Apr 30, 2012 1.480 1.500 1.440 1.440 116,995 +0.00(+0.00%)
Apr 27, 2012 1.340 1.440 1.340 1.440 41,244 +0.11(+8.27%)
Apr 26, 2012 1.300 1.340 1.300 1.330 360,635 +0.04(+3.10%)
Apr 25, 2012 1.300 1.300 1.250 1.290 141,148 +0.00(+0.00%)
Apr 24, 2012 1.310 1.310 1.260 1.290 197,335 -0.01(-0.77%)
Apr 23, 2012 1.300 1.300 1.280 1.300 61,220 +0.00(+0.00%)
Apr 20, 2012 1.300 1.300 1.210 1.300 295,160 +0.10(+8.33%)
Apr 19, 2012 1.150 1.230 1.150 1.200 113,950 +0.08(+7.14%)
Apr 18, 2012 1.250 1.250 1.100 1.120 150,030 -0.13(-10.40%)
Apr 17, 2012 1.280 1.280 1.250 1.250 49,291 -0.03(-2.34%)
Apr 16, 2012 1.250 1.280 1.240 1.280 18,888 +0.04(+3.23%)
Apr 13, 2012 1.300 1.300 1.240 1.240 185,695 -0.07(-5.34%)
Apr 12, 2012 1.310 1.310 1.260 1.310 445,920 +0.00(+0.00%)
Apr 11, 2012 1.280 1.310 1.280 1.310 10,495 +0.06(+4.80%)
Apr 10, 2012 1.280 1.280 1.250 1.250 7,850 -0.02(-1.57%)
Apr 09, 2012 1.250 1.280 1.250 1.270 33,700 +0.02(+1.60%)
Apr 05, 2012 1.280 1.280 1.250 1.250 29,250 -0.03(-2.34%)
Apr 04, 2012 1.290 1.290 1.250 1.280 40,900 -0.01(-0.78%)
Apr 03, 2012 1.350 1.350 1.250 1.290 95,655 -0.11(-7.86%)
Apr 02, 2012 1.350 1.400 1.350 1.400 18,670 +0.05(+3.70%)
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%)
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.