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 (%)
Jul 31, 2006 2.850 2.900 2.760 2.840 13,250 -0.01(-0.35%)
Jul 28, 2006 2.750 2.850 2.700 2.850 25,400 +0.15(+5.56%)
Jul 27, 2006 2.650 2.750 2.550 2.700 31,750 +0.00(+0.00%)
Jul 26, 2006 2.700 2.700 2.550 2.700 35,468 -0.02(-0.74%)
Jul 25, 2006 2.750 2.800 2.660 2.720 48,050 -0.04(-1.45%)
Jul 24, 2006 2.850 2.850 2.760 2.760 10,500 -0.04(-1.43%)
Jul 21, 2006 2.950 2.950 2.700 2.800 26,750 -0.16(-5.41%)
Jul 20, 2006 2.850 2.960 2.850 2.960 15,785 +0.21(+7.64%)
Jul 19, 2006 2.760 2.890 2.750 2.750 40,775 -0.01(-0.36%)
Jul 18, 2006 2.800 2.870 2.750 2.760 53,109 -0.14(-4.83%)
Jul 17, 2006 3.000 3.000 2.800 2.900 22,300 -0.07(-2.36%)
Jul 14, 2006 2.960 2.990 2.950 2.970 132,000 -0.03(-1.00%)
Jul 13, 2006 3.100 3.150 3.000 3.000 25,000 -0.05(-1.64%)
Jul 12, 2006 3.070 3.140 3.010 3.050 51,850 -0.03(-0.97%)
Jul 11, 2006 3.060 3.100 2.990 3.080 43,875 -0.05(-1.60%)
Jul 10, 2006 3.190 3.200 3.130 3.130 29,625 -0.06(-1.88%)
Jul 07, 2006 3.030 3.200 3.010 3.190 102,560 +0.19(+6.33%)
Jul 06, 2006 3.020 3.080 2.960 3.000 33,155 -0.08(-2.60%)
Jul 05, 2006 3.090 3.090 2.950 3.080 69,880 +0.23(+8.07%)
Jul 03, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
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%)
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.