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, 2017 2.980 3.000 2.950 2.970 392,009 +0.01(+0.34%)
May 30, 2017 2.920 3.000 2.895 2.960 385,634 +0.03(+1.02%)
May 29, 2017 2.920 2.970 2.920 2.930 20,844 -0.03(-1.01%)
May 26, 2017 2.970 2.980 2.950 2.960 73,236 -0.03(-1.00%)
May 25, 2017 2.950 2.990 2.920 2.990 84,974 +0.05(+1.70%)
May 24, 2017 3.020 3.020 2.880 2.940 163,966 -0.10(-3.29%)
May 23, 2017 3.040 3.040 2.980 3.040 90,359 +0.01(+0.33%)
May 19, 2017 3.000 3.030 3.000 3.030 25,065 +0.03(+1.00%)
May 18, 2017 3.010 3.020 3.000 3.000 43,674 -0.02(-0.66%)
May 17, 2017 3.030 3.040 3.000 3.020 68,135 -0.01(-0.33%)
May 16, 2017 3.070 3.080 3.000 3.030 123,484 -0.03(-0.98%)
May 15, 2017 3.000 3.070 3.000 3.060 66,002 +0.05(+1.66%)
May 12, 2017 3.070 3.080 3.000 3.010 88,883 -0.07(-2.27%)
May 11, 2017 2.940 3.080 2.930 3.080 191,992 +0.12(+4.05%)
May 10, 2017 3.080 3.080 2.780 2.960 381,531 -0.04(-1.33%)
May 09, 2017 3.050 3.140 2.980 3.000 95,865 -0.01(-0.33%)
May 08, 2017 3.020 3.030 2.980 3.010 132,635 -0.03(-0.99%)
May 05, 2017 3.090 3.120 3.025 3.040 201,239 -0.05(-1.62%)
May 04, 2017 3.180 3.200 3.030 3.090 293,735 -0.06(-1.90%)
May 03, 2017 3.210 3.270 3.050 3.150 347,037 +0.06(+1.94%)
May 02, 2017 3.030 3.090 3.000 3.090 46,057 +0.06(+1.98%)
May 01, 2017 3.010 3.050 3.000 3.030 60,680 +0.03(+1.00%)
Apr 28, 2017 2.960 3.010 2.930 3.000 140,492 +0.08(+2.74%)
Apr 27, 2017 2.980 3.020 2.920 2.920 87,770 -0.08(-2.67%)
Apr 26, 2017 3.000 3.010 2.950 3.000 62,842 +0.01(+0.33%)
Apr 25, 2017 3.000 3.000 2.970 2.990 26,445 +0.00(+0.00%)
Apr 24, 2017 2.990 3.000 2.940 2.990 64,965 -0.01(-0.33%)
Apr 21, 2017 2.960 3.070 2.920 3.000 179,715 +0.04(+1.35%)
Apr 20, 2017 3.000 3.040 2.930 2.960 201,803 -0.08(-2.63%)
Apr 19, 2017 3.010 3.050 2.990 3.040 113,395 +0.02(+0.66%)
Apr 18, 2017 3.060 3.060 3.010 3.020 69,270 -0.04(-1.31%)
Apr 17, 2017 3.040 3.060 3.010 3.060 83,550 +0.01(+0.33%)
Apr 13, 2017 3.040 3.080 3.030 3.050 89,575 -0.01(-0.33%)
Apr 12, 2017 3.080 3.080 3.040 3.060 40,449 -0.01(-0.33%)
Apr 11, 2017 3.110 3.120 3.030 3.070 72,334 -0.04(-1.29%)
Apr 10, 2017 3.140 3.160 3.100 3.110 109,152 -0.03(-0.96%)
Apr 07, 2017 3.180 3.200 3.120 3.140 40,369 -0.04(-1.26%)
Apr 06, 2017 3.210 3.210 3.150 3.180 51,440 -0.02(-0.63%)
Apr 05, 2017 3.220 3.220 3.160 3.200 66,820 +0.01(+0.31%)
Apr 04, 2017 3.190 3.240 3.170 3.190 52,677 -0.01(-0.31%)
Apr 03, 2017 3.160 3.220 3.140 3.200 58,345 +0.03(+0.95%)
Mar 31, 2017 3.150 3.200 3.140 3.170 85,049 -0.02(-0.63%)
Mar 30, 2017 3.240 3.270 3.165 3.190 199,964 -0.01(-0.31%)
Mar 29, 2017 3.160 3.320 3.140 3.200 367,625 +0.04(+1.27%)
Mar 28, 2017 3.120 3.160 3.080 3.160 451,968 +0.06(+1.94%)
Mar 27, 2017 3.040 3.100 3.010 3.100 62,958 +0.04(+1.31%)
Mar 24, 2017 3.130 3.150 3.060 3.060 142,200 -0.09(-2.86%)
Mar 23, 2017 3.020 3.180 3.020 3.150 238,139 +0.15(+5.00%)
Mar 22, 2017 2.800 3.060 2.770 3.000 162,389 +0.20(+7.14%)
Mar 21, 2017 2.820 2.960 2.680 2.800 392,018 +0.02(+0.72%)
Mar 20, 2017 2.800 2.810 2.760 2.780 95,930 -0.04(-1.42%)
Mar 17, 2017 2.840 2.870 2.820 2.820 83,730 -0.05(-1.74%)
Mar 16, 2017 2.830 2.890 2.830 2.870 104,550 +0.00(+0.00%)
Mar 15, 2017 2.890 2.920 2.760 2.870 441,712 -0.04(-1.37%)
Mar 14, 2017 2.960 3.000 2.750 2.910 371,662 -0.11(-3.64%)
Mar 13, 2017 3.100 3.110 3.000 3.020 157,517 -0.08(-2.42%)
Mar 10, 2017 3.090 3.120 3.060 3.095 59,700 -0.00(-0.16%)
Mar 09, 2017 3.110 3.150 3.080 3.100 93,275 -0.01(-0.32%)
Mar 08, 2017 3.160 3.160 3.100 3.110 57,217 -0.03(-0.96%)
Mar 07, 2017 3.190 3.190 3.130 3.140 62,820 -0.02(-0.63%)
Mar 06, 2017 3.120 3.180 3.110 3.160 38,315 +0.03(+0.96%)
Mar 03, 2017 3.130 3.150 3.100 3.130 46,463 +0.03(+0.97%)
Mar 02, 2017 3.200 3.200 3.090 3.100 93,109 -0.07(-2.21%)
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.