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, 2011 1.650 1.700 1.650 1.700 668,798 +0.04(+2.41%)
Aug 30, 2011 1.690 1.690 1.620 1.660 26,560 -0.04(-2.35%)
Aug 29, 2011 1.660 1.700 1.660 1.700 40,845 +0.03(+1.80%)
Aug 26, 2011 1.680 1.680 1.650 1.670 11,900 +0.02(+1.21%)
Aug 25, 2011 1.700 1.700 1.640 1.650 37,600 -0.04(-2.37%)
Aug 24, 2011 1.660 1.700 1.650 1.690 32,900 +0.00(+0.00%)
Aug 23, 2011 1.710 1.750 1.660 1.690 27,400 -0.04(-2.31%)
Aug 22, 2011 1.740 1.740 1.650 1.730 26,840 +0.04(+2.37%)
Aug 19, 2011 1.680 1.750 1.680 1.690 24,550 -0.07(-3.98%)
Aug 18, 2011 1.810 1.810 1.700 1.760 40,450 -0.06(-3.30%)
Aug 17, 2011 1.920 1.920 1.820 1.820 54,306 -0.09(-4.71%)
Aug 16, 2011 1.910 1.910 1.840 1.910 32,850 +0.03(+1.60%)
Aug 15, 2011 1.900 1.900 1.850 1.880 27,807 +0.01(+0.53%)
Aug 12, 2011 1.820 1.870 1.810 1.870 61,008 +0.12(+6.86%)
Aug 11, 2011 1.710 1.840 1.680 1.750 58,175 +0.05(+2.94%)
Aug 10, 2011 1.750 1.750 1.560 1.700 62,149 +0.12(+7.59%)
Aug 09, 2011 1.680 1.680 1.450 1.580 111,860 -0.12(-7.06%)
Aug 08, 2011 1.780 1.780 1.620 1.700 57,260 -0.07(-3.95%)
Aug 05, 2011 1.750 1.800 1.630 1.770 134,082 -0.06(-3.28%)
Aug 04, 2011 1.890 1.940 1.790 1.830 68,420 -0.07(-3.68%)
Aug 03, 2011 1.950 1.970 1.900 1.900 52,676 -0.05(-2.56%)
Aug 02, 2011 1.910 2.010 1.910 1.950 70,352 +0.01(+0.52%)
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%)
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.