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, 2015 1.420 1.420 1.420 0 +0.02(+1.43%)
Jun 29, 2015 1.480 1.480 1.350 1.400 69,491 -0.08(-5.41%)
Jun 26, 2015 1.470 1.490 1.460 1.480 9,100 -0.02(-1.33%)
Jun 25, 2015 1.480 1.530 1.480 1.500 18,250 +0.06(+4.17%)
Jun 24, 2015 1.430 1.480 1.410 1.440 99,925 +0.01(+0.70%)
Jun 23, 2015 1.540 1.540 1.430 1.430 53,865 -0.12(-7.74%)
Jun 22, 2015 1.610 1.610 1.550 1.550 18,300 -0.06(-3.73%)
Jun 19, 2015 1.550 1.630 1.550 1.610 63,850 +0.04(+2.55%)
Jun 18, 2015 1.580 1.600 1.550 1.570 13,100 +0.00(+0.00%)
Jun 17, 2015 1.550 1.650 1.550 1.570 175,380 -0.01(-0.63%)
Jun 16, 2015 1.410 1.630 1.410 1.580 104,832 +0.18(+12.86%)
Jun 15, 2015 1.410 1.430 1.400 1.400 26,900 +0.00(+0.00%)
Jun 12, 2015 1.400 1.420 1.390 1.400 31,550 +0.00(+0.00%)
Jun 11, 2015 1.420 1.420 1.390 1.400 19,730 +0.01(+0.72%)
Jun 10, 2015 1.370 1.440 1.370 1.390 64,850 +0.00(+0.00%)
Jun 09, 2015 1.390 1.400 1.340 1.390 124,450 +0.00(+0.00%)
Jun 08, 2015 1.490 1.490 1.360 1.390 175,532 -0.09(-6.08%)
Jun 05, 2015 1.480 1.520 1.480 1.480 92,312 +0.01(+0.68%)
Jun 04, 2015 1.510 1.510 1.470 1.470 70,500 -0.04(-2.65%)
Jun 03, 2015 1.600 1.600 1.460 1.510 266,283 -0.07(-4.43%)
Jun 02, 2015 1.610 1.640 1.560 1.580 184,950 -0.03(-1.86%)
Jun 01, 2015 1.620 1.620 1.540 1.610 74,920 +0.04(+2.55%)
May 29, 2015 1.610 1.640 1.560 1.570 89,988 -0.05(-3.09%)
May 28, 2015 1.650 1.670 1.610 1.620 57,450 -0.03(-1.82%)
May 27, 2015 1.650 1.680 1.590 1.650 34,269 -0.05(-2.94%)
May 26, 2015 1.730 1.730 1.570 1.700 128,088 -0.02(-1.16%)
May 25, 2015 1.770 1.770 1.720 1.720 23,475 -0.04(-2.27%)
May 22, 2015 1.740 1.760 1.730 1.760 22,900 +0.01(+0.57%)
May 21, 2015 1.750 1.750 1.720 1.750 22,191 -0.01(-0.57%)
May 20, 2015 1.750 1.780 1.750 1.760 22,133 -0.02(-1.12%)
May 19, 2015 1.720 1.790 1.720 1.780 85,652 +0.06(+3.49%)
May 15, 2015 1.720 1.720 1.720 0 -0.02(-1.15%)
May 14, 2015 1.720 1.760 1.720 1.740 67,050 +0.03(+1.75%)
May 13, 2015 1.740 1.740 1.700 1.710 32,860 -0.01(-0.58%)
May 12, 2015 1.790 1.790 1.720 1.720 35,555 -0.07(-3.91%)
May 11, 2015 1.720 1.800 1.700 1.790 124,225 +0.05(+2.87%)
May 08, 2015 1.710 1.740 1.680 1.740 90,558 +0.01(+0.58%)
May 07, 2015 1.650 1.760 1.650 1.730 247,011 +0.05(+2.98%)
May 06, 2015 1.780 1.780 1.600 1.680 276,240 -0.09(-5.08%)
May 05, 2015 1.750 1.800 1.730 1.770 122,974 +0.05(+2.91%)
May 04, 2015 1.700 1.880 1.700 1.720 514,614 +0.02(+1.18%)
May 01, 2015 1.570 1.700 1.570 1.700 165,113 +0.11(+6.92%)
Apr 30, 2015 1.550 1.630 1.550 1.590 70,983 +0.04(+2.58%)
Apr 29, 2015 1.550 1.610 1.550 1.550 82,574 +0.01(+0.65%)
Apr 28, 2015 1.550 1.550 1.530 1.540 34,040 -0.01(-0.65%)
Apr 27, 2015 1.540 1.590 1.540 1.550 47,636 -0.02(-1.27%)
Apr 24, 2015 1.570 1.620 1.560 1.570 25,860 -0.01(-0.63%)
Apr 23, 2015 1.630 1.630 1.480 1.580 268,845 -0.07(-4.24%)
Apr 22, 2015 1.730 1.730 1.640 1.650 240,325 -0.05(-2.94%)
Apr 21, 2015 1.640 1.730 1.620 1.700 467,908 +0.05(+3.03%)
Apr 20, 2015 1.630 1.660 1.590 1.650 203,710 +0.04(+2.48%)
Apr 17, 2015 1.560 1.630 1.560 1.610 112,746 +0.03(+1.90%)
Apr 16, 2015 1.500 1.580 1.490 1.580 295,472 +0.07(+4.64%)
Apr 15, 2015 1.450 1.520 1.420 1.510 351,519 +0.08(+5.59%)
Apr 14, 2015 1.410 1.480 1.380 1.430 153,060 -0.01(-0.69%)
Apr 13, 2015 1.390 1.470 1.330 1.440 202,675 +0.05(+3.60%)
Apr 10, 2015 1.390 1.390 1.370 1.390 143,605 -0.01(-0.71%)
Apr 09, 2015 1.350 1.400 1.350 1.400 137,970 +0.03(+2.19%)
Apr 08, 2015 1.360 1.400 1.350 1.370 31,300 -0.02(-1.44%)
Apr 07, 2015 1.430 1.460 1.380 1.390 62,655 -0.01(-0.71%)
Apr 06, 2015 1.520 1.520 1.400 1.400 87,597 -0.10(-6.67%)
Apr 02, 2015 1.500 1.500 1.500 0 -0.02(-1.32%)
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.