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 (%)
Jun 30, 2006 2.700 2.900 2.690 2.850 86,433 +0.20(+7.55%)
Jun 29, 2006 2.650 2.650 2.650 2.650 0 +0.15(+6.00%)
Jun 28, 2006 2.520 2.550 2.500 2.500 24,200 -0.10(-3.85%)
Jun 27, 2006 2.600 2.600 2.500 2.600 28,669 +0.00(+0.00%)
Jun 23, 2006 2.500 2.600 2.500 2.600 15,750 +0.10(+4.00%)
Jun 22, 2006 2.420 2.500 2.420 2.500 21,700 +0.02(+0.81%)
Jun 21, 2006 2.420 2.480 2.420 2.480 3,700 +0.06(+2.48%)
Jun 20, 2006 2.490 2.490 2.420 2.420 675 +0.00(+0.00%)
Jun 19, 2006 2.410 2.600 2.400 2.420 58,550 +0.02(+0.83%)
Jun 16, 2006 2.350 2.400 2.350 2.400 7,000 -0.04(-1.64%)
Jun 15, 2006 2.400 2.450 2.330 2.440 17,300 +0.09(+3.83%)
Jun 14, 2006 2.200 2.400 2.200 2.350 49,010 -0.05(-2.08%)
Jun 13, 2006 2.500 2.500 2.250 2.400 62,215 -0.10(-4.00%)
Jun 12, 2006 2.670 2.670 2.420 2.500 52,785 -0.25(-9.09%)
Jun 09, 2006 2.600 2.750 2.600 2.750 6,350 +0.15(+5.77%)
Jun 08, 2006 2.800 2.800 2.500 2.600 75,600 -0.10(-3.70%)
Jun 07, 2006 2.750 2.750 2.700 2.700 24,800 -0.05(-1.82%)
Jun 06, 2006 2.740 2.750 2.700 2.750 58,000 +0.10(+3.77%)
Jun 05, 2006 2.610 2.750 2.550 2.650 51,700 -0.05(-1.85%)
Jun 02, 2006 2.590 2.800 2.550 2.700 77,410 +0.08(+3.05%)
Jun 01, 2006 2.650 2.790 2.600 2.620 53,650 +0.01(+0.38%)
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%)
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.