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 (%)
Sep 28, 2007 2.200 2.230 2.090 2.090 46,254 -0.09(-4.13%)
Sep 27, 2007 2.200 2.200 2.100 2.180 35,980 -0.03(-1.36%)
Sep 26, 2007 2.150 2.210 2.110 2.210 19,200 +0.03(+1.38%)
Sep 25, 2007 2.190 2.230 2.120 2.180 12,050 -0.01(-0.46%)
Sep 24, 2007 2.260 2.260 2.120 2.190 19,550 -0.04(-1.79%)
Sep 21, 2007 2.280 2.280 2.230 2.230 16,050 -0.05(-2.19%)
Sep 20, 2007 2.250 2.280 2.190 2.280 19,870 +0.08(+3.64%)
Sep 19, 2007 2.240 2.270 2.200 2.200 26,650 +0.01(+0.46%)
Sep 18, 2007 2.230 2.240 2.190 2.190 12,600 -0.04(-1.79%)
Sep 17, 2007 2.180 2.230 2.150 2.230 27,395 +0.11(+5.19%)
Sep 14, 2007 2.120 2.120 2.120 2.120 8,200 +0.00(+0.00%)
Sep 13, 2007 2.160 2.250 2.110 2.120 1,076,500 -0.06(-2.75%)
Sep 12, 2007 2.130 2.250 2.130 2.180 512,000 -0.07(-3.11%)
Sep 11, 2007 2.180 2.250 2.120 2.250 34,048 +0.00(+0.00%)
Sep 10, 2007 2.200 2.250 2.200 2.250 6,100 +0.00(+0.00%)
Sep 07, 2007 2.140 2.250 2.140 2.250 20,150 +0.05(+2.27%)
Sep 06, 2007 2.190 2.200 2.190 2.200 15,900 +0.01(+0.46%)
Sep 05, 2007 2.120 2.200 2.120 2.190 26,200 +0.05(+2.34%)
Sep 04, 2007 2.170 2.200 2.000 2.140 25,505 -0.01(-0.47%)
Aug 31, 2007 2.100 2.170 2.080 2.150 153,706 +0.07(+3.37%)
Aug 30, 2007 2.090 2.100 2.010 2.080 22,100 +0.03(+1.46%)
Aug 29, 2007 2.110 2.120 2.010 2.050 96,400 -0.07(-3.30%)
Aug 28, 2007 2.140 2.140 2.110 2.120 21,700 -0.03(-1.40%)
Aug 27, 2007 2.180 2.180 2.100 2.150 18,215 +0.05(+2.38%)
Aug 24, 2007 2.100 2.170 2.100 2.100 38,550 +0.00(+0.00%)
Aug 23, 2007 2.010 2.200 2.000 2.100 39,600 +0.09(+4.48%)
Aug 22, 2007 2.100 2.110 2.010 2.010 46,400 -0.04(-1.95%)
Aug 21, 2007 2.050 2.100 2.000 2.050 23,300 -0.05(-2.38%)
Aug 20, 2007 2.100 2.150 2.000 2.100 26,665 -0.05(-2.33%)
Aug 17, 2007 2.180 2.300 2.000 2.150 30,750 +0.15(+7.50%)
Aug 16, 2007 2.100 2.100 1.850 2.000 77,845 -0.12(-5.66%)
Aug 15, 2007 2.130 2.200 2.110 2.120 26,600 -0.07(-3.20%)
Aug 14, 2007 2.220 2.300 2.110 2.190 33,000 -0.06(-2.67%)
Aug 13, 2007 2.260 2.390 2.250 2.250 35,100 -0.10(-4.26%)
Aug 10, 2007 2.300 2.370 2.110 2.350 21,310 -0.14(-5.62%)
Aug 09, 2007 2.400 2.490 2.300 2.490 39,650 +0.07(+2.89%)
Aug 08, 2007 2.400 2.500 2.330 2.420 3,900 -0.03(-1.22%)
Aug 07, 2007 2.490 2.500 2.440 2.450 10,820 -0.01(-0.41%)
Aug 06, 2007 2.420 2.530 2.300 2.460 31,600 +0.00(+0.00%)
Aug 03, 2007 2.420 2.530 2.300 2.460 31,600 +0.04(+1.65%)
Aug 02, 2007 2.500 2.550 2.420 2.420 21,650 -0.08(-3.20%)
Aug 01, 2007 2.500 2.500 2.400 2.500 22,700 +0.04(+1.63%)
Jul 31, 2007 2.480 2.690 2.460 2.460 75,823 -0.01(-0.40%)
Jul 30, 2007 2.260 2.480 2.260 2.470 96,557 +0.25(+11.26%)
Jul 27, 2007 2.220 2.300 2.100 2.220 147,425 +0.01(+0.45%)
Jul 26, 2007 2.430 2.430 2.050 2.210 65,600 -0.14(-5.96%)
Jul 25, 2007 2.350 2.350 2.350 2.350 400 -0.20(-7.84%)
Jul 24, 2007 2.550 2.550 2.550 2.550 4,000 +0.00(+0.00%)
Jul 23, 2007 2.510 2.580 2.510 2.550 127,750 +0.00(+0.00%)
Jul 20, 2007 2.600 2.630 2.530 2.550 15,700 -0.04(-1.54%)
Jul 19, 2007 2.570 2.650 2.570 2.590 48,300 -0.05(-1.89%)
Jul 18, 2007 2.600 2.660 2.560 2.640 41,000 -0.02(-0.75%)
Jul 17, 2007 2.620 2.660 2.580 2.660 54,050 +0.01(+0.38%)
Jul 16, 2007 2.700 2.700 2.620 2.650 17,740 -0.02(-0.75%)
Jul 13, 2007 2.570 2.680 2.570 2.670 22,850 +0.11(+4.30%)
Jul 12, 2007 2.690 2.700 2.560 2.560 34,500 -0.12(-4.48%)
Jul 11, 2007 2.680 2.700 2.630 2.680 17,825 +0.08(+3.08%)
Jul 10, 2007 2.700 2.700 2.600 2.600 21,817 -0.10(-3.70%)
Jul 09, 2007 2.600 2.780 2.600 2.700 726,134 +0.10(+3.85%)
Jul 06, 2007 2.630 2.640 2.530 2.600 61,300 +0.00(+0.00%)
Jul 05, 2007 2.650 2.650 2.500 2.600 191,530 +0.05(+1.96%)
Jul 03, 2007 2.380 2.600 2.380 2.550 168,056 +0.15(+6.25%)
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.