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 (%)
Aug 31, 2006 2.610 2.650 2.520 2.580 94,700 -0.05(-1.90%)
Aug 30, 2006 2.700 2.750 2.610 2.630 68,100 -0.07(-2.59%)
Aug 29, 2006 2.650 2.750 2.650 2.700 50,800 +0.00(+0.00%)
Aug 28, 2006 2.650 2.700 2.620 2.700 16,700 +0.10(+3.85%)
Aug 25, 2006 2.600 2.650 2.550 2.600 141,600 -0.05(-1.89%)
Aug 24, 2006 2.720 2.750 2.650 2.650 20,480 -0.10(-3.64%)
Aug 23, 2006 2.800 2.800 2.720 2.750 22,385 -0.01(-0.36%)
Aug 22, 2006 2.800 2.800 2.760 2.760 24,070 -0.07(-2.47%)
Aug 21, 2006 2.890 2.890 2.760 2.830 130,750 +0.03(+1.07%)
Aug 18, 2006 2.810 2.850 2.800 2.800 15,000 -0.05(-1.75%)
Aug 17, 2006 2.800 2.900 2.800 2.850 17,154 -0.03(-1.04%)
Aug 16, 2006 2.810 2.900 2.810 2.880 32,299 -0.02(-0.69%)
Aug 15, 2006 2.900 2.900 2.810 2.900 32,214 +0.10(+3.57%)
Aug 14, 2006 2.930 2.950 2.780 2.800 38,500 -0.10(-3.45%)
Aug 11, 2006 2.800 3.000 2.800 2.900 77,500 +0.00(+0.00%)
Aug 10, 2006 2.900 2.900 2.820 2.900 25,520 -0.11(-3.65%)
Aug 09, 2006 3.010 3.050 3.010 3.010 13,950 +0.01(+0.33%)
Aug 08, 2006 3.000 3.000 2.900 3.000 43,031 +0.00(+0.00%)
Aug 07, 2006 3.000 3.050 2.950 3.000 42,925 +0.00(+0.00%)
Aug 04, 2006 3.000 3.050 2.950 3.000 42,925 +0.10(+3.45%)
Aug 03, 2006 2.850 2.900 2.770 2.900 27,200 +0.15(+5.45%)
Aug 02, 2006 2.750 2.750 2.690 2.750 12,300 -0.05(-1.79%)
Aug 01, 2006 2.850 2.850 2.750 2.800 13,475 -0.04(-1.41%)
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%)
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.