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 29, 2011 1.950 1.960 1.930 1.940 297,100 -0.02(-1.02%)
Jul 28, 2011 1.950 1.970 1.910 1.960 129,617 +0.01(+0.51%)
Jul 27, 2011 1.950 1.980 1.900 1.950 2,255,205 -0.01(-0.51%)
Jul 26, 2011 1.890 1.980 1.890 1.960 161,575 +0.01(+0.51%)
Jul 25, 2011 1.920 1.960 1.920 1.950 75,075 +0.00(+0.00%)
Jul 22, 2011 1.890 1.950 1.870 1.950 64,395 +0.05(+2.63%)
Jul 21, 2011 1.900 1.930 1.870 1.900 36,763 +0.03(+1.60%)
Jul 20, 2011 1.870 1.900 1.860 1.870 23,221 +0.02(+1.08%)
Jul 19, 2011 1.860 1.890 1.820 1.850 43,544 -0.02(-1.07%)
Jul 18, 2011 1.860 1.880 1.860 1.870 23,300 +0.00(+0.00%)
Jul 15, 2011 1.860 1.900 1.830 1.870 24,185 +0.01(+0.54%)
Jul 14, 2011 1.910 1.940 1.770 1.860 68,890 -0.06(-3.12%)
Jul 13, 2011 1.940 1.940 1.900 1.920 30,500 +0.00(+0.00%)
Jul 12, 2011 1.910 1.930 1.900 1.920 83,425 +0.00(+0.00%)
Jul 11, 2011 1.990 2.000 1.900 1.920 125,335 -0.06(-3.03%)
Jul 08, 2011 1.980 2.000 1.930 1.980 26,950 +0.04(+2.06%)
Jul 07, 2011 1.990 2.000 1.940 1.940 77,985 -0.05(-2.51%)
Jul 06, 2011 2.000 2.000 1.980 1.990 43,393 +0.00(+0.00%)
Jul 05, 2011 2.010 2.010 1.930 1.990 190,132 +0.00(+0.00%)
Jul 04, 2011 2.000 2.050 1.970 1.990 265,679 +0.00(+0.00%)
Jun 30, 2011 1.850 2.000 1.820 1.990 225,250 +0.17(+9.34%)
Jun 29, 2011 1.810 1.830 1.800 1.820 222,772 -0.01(-0.55%)
Jun 28, 2011 1.870 1.890 1.800 1.830 90,942 -0.03(-1.61%)
Jun 27, 2011 1.860 1.880 1.850 1.860 67,210 +0.01(+0.54%)
Jun 24, 2011 1.870 1.880 1.850 1.850 14,609 -0.02(-1.07%)
Jun 23, 2011 1.850 1.880 1.850 1.870 45,512 +0.02(+1.08%)
Jun 22, 2011 1.860 1.900 1.850 1.850 45,488 -0.04(-2.12%)
Jun 21, 2011 1.950 1.950 1.850 1.890 84,820 -0.06(-3.08%)
Jun 20, 2011 1.920 1.950 1.950 1.950 37,000 -0.01(-0.51%)
Jun 17, 2011 1.960 2.020 1.900 1.960 44,632 -0.04(-2.00%)
Jun 16, 2011 1.930 2.030 1.900 2.000 26,860 +0.03(+1.52%)
Jun 15, 2011 1.980 2.040 1.930 1.970 47,310 -0.07(-3.43%)
Jun 14, 2011 1.980 2.050 1.810 2.040 130,711 +0.08(+4.08%)
Jun 13, 2011 2.030 2.050 1.920 1.960 122,015 -0.03(-1.51%)
Jun 10, 2011 2.000 2.020 1.960 1.990 35,415 -0.02(-1.00%)
Jun 09, 2011 2.020 2.040 1.970 2.010 38,858 +0.01(+0.50%)
Jun 08, 2011 1.980 2.020 1.960 2.000 97,480 +0.04(+2.04%)
Jun 07, 2011 1.910 2.000 1.910 1.960 60,295 +0.07(+3.70%)
Jun 06, 2011 1.890 1.910 1.840 1.890 19,490 +0.02(+1.07%)
Jun 03, 2011 1.870 1.920 1.850 1.870 52,197 -0.03(-1.58%)
May 24, 2011 1.850 1.920 1.850 1.900 112,147 +0.01(+0.53%)
May 20, 2011 1.870 1.910 1.850 1.890 182,008 +0.03(+1.61%)
May 19, 2011 1.730 1.930 1.730 1.860 537,070 +0.16(+9.41%)
May 18, 2011 1.650 1.700 1.650 1.700 41,400 +0.02(+1.19%)
May 17, 2011 1.600 1.690 1.600 1.680 172,965 +0.09(+5.66%)
May 16, 2011 1.660 1.680 1.590 1.590 84,754 -0.03(-1.85%)
May 13, 2011 1.700 1.700 1.610 1.620 88,894 -0.03(-1.82%)
May 12, 2011 1.590 1.740 1.590 1.650 255,794 +0.06(+3.77%)
May 11, 2011 1.590 1.610 1.530 1.590 121,371 -0.07(-4.22%)
May 10, 2011 1.600 1.660 1.590 1.660 69,800 +0.01(+0.61%)
May 09, 2011 1.620 1.650 1.560 1.650 83,836 +0.04(+2.48%)
May 06, 2011 1.600 1.630 1.570 1.610 89,650 +0.01(+0.63%)
May 05, 2011 1.530 1.610 1.530 1.600 47,905 +0.08(+5.26%)
May 04, 2011 1.550 1.550 1.520 1.520 7,200 +0.00(+0.00%)
May 03, 2011 1.570 1.570 1.510 1.520 16,045 -0.05(-3.18%)
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.