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 30, 2010 1.470 1.500 1.400 1.400 84,330 -0.10(-6.67%)
Sep 29, 2010 1.550 1.550 1.490 1.500 44,650 -0.03(-1.96%)
Sep 28, 2010 1.480 1.550 1.450 1.530 216,903 +0.04(+2.68%)
Sep 27, 2010 1.470 1.490 1.430 1.490 17,898 +0.00(+0.00%)
Sep 24, 2010 1.490 1.500 1.480 1.490 46,300 +0.00(+0.00%)
Sep 23, 2010 1.480 1.490 1.460 1.490 72,903 +0.04(+2.76%)
Sep 22, 2010 1.490 1.500 1.440 1.450 108,194 -0.01(-0.68%)
Sep 21, 2010 1.490 1.490 1.450 1.460 25,646 -0.03(-2.01%)
Sep 20, 2010 1.460 1.530 1.370 1.490 165,218 +0.03(+2.05%)
Sep 17, 2010 1.450 1.460 1.420 1.460 39,300 +0.10(+7.35%)
Sep 15, 2010 1.350 1.360 1.300 1.360 107,750 +0.03(+2.26%)
Sep 14, 2010 1.340 1.340 1.290 1.330 135,645 -0.01(-0.75%)
Sep 13, 2010 1.350 1.360 1.340 1.340 40,100 -0.01(-0.74%)
Sep 10, 2010 1.390 1.400 1.350 1.350 65,835 -0.05(-3.57%)
Sep 09, 2010 1.420 1.420 1.400 1.400 52,982 -0.02(-1.41%)
Sep 08, 2010 1.450 1.450 1.400 1.420 41,660 -0.01(-0.70%)
Sep 07, 2010 1.430 1.430 1.410 1.430 65,925 -0.01(-0.69%)
Sep 03, 2010 1.350 1.470 1.350 1.440 96,811 +0.09(+6.67%)
Sep 02, 2010 1.350 1.360 1.340 1.350 67,300 +0.01(+0.75%)
Sep 01, 2010 1.330 1.350 1.320 1.340 28,540 -0.01(-0.74%)
Aug 31, 2010 1.350 1.350 1.330 1.350 50,353 +0.00(+0.00%)
Aug 30, 2010 1.350 1.350 1.320 1.350 15,096 +0.00(+0.00%)
Aug 27, 2010 1.340 1.350 1.310 1.350 66,435 +0.03(+2.27%)
Aug 26, 2010 1.360 1.360 1.320 1.320 12,500 -0.03(-2.22%)
Aug 25, 2010 1.350 1.350 1.330 1.350 23,600 +0.01(+0.75%)
Aug 24, 2010 1.340 1.350 1.330 1.340 39,950 -0.01(-0.74%)
Aug 23, 2010 1.310 1.350 1.310 1.350 24,957 +0.03(+2.27%)
Aug 20, 2010 1.310 1.350 1.310 1.320 6,950 +0.00(+0.00%)
Aug 19, 2010 1.320 1.350 1.320 1.320 11,650 -0.03(-2.22%)
Aug 18, 2010 1.370 1.370 1.330 1.350 7,614 +0.00(+0.00%)
Aug 17, 2010 1.330 1.350 1.310 1.350 44,200 +0.02(+1.50%)
Aug 16, 2010 1.340 1.350 1.330 1.330 41,635 +0.00(+0.00%)
Aug 13, 2010 1.340 1.350 1.330 1.330 10,700 +0.00(+0.00%)
Aug 12, 2010 1.330 1.350 1.330 1.330 5,200 +0.00(+0.00%)
Aug 11, 2010 1.350 1.360 1.330 1.330 46,811 -0.02(-1.48%)
Aug 10, 2010 1.370 1.370 1.350 1.350 59,180 -0.04(-2.88%)
Aug 09, 2010 1.360 1.390 1.350 1.390 38,000 +0.00(+0.00%)
Aug 06, 2010 1.360 1.390 1.360 1.390 4,000 +0.03(+2.21%)
Aug 05, 2010 1.350 1.380 1.340 1.360 18,475 +0.00(+0.00%)
Aug 04, 2010 1.390 1.410 1.320 1.360 136,190 -0.07(-4.90%)
Aug 03, 2010 1.390 1.430 1.390 1.430 15,656 +0.00(+0.00%)
Jul 30, 2010 1.410 1.430 1.400 1.430 45,687 +0.00(+0.00%)
Jul 29, 2010 1.420 1.430 1.420 1.430 5,800 +0.00(+0.00%)
Jul 28, 2010 1.380 1.430 1.380 1.430 2,449 +0.01(+0.70%)
Jul 27, 2010 1.390 1.420 1.350 1.420 25,122 +0.04(+2.90%)
Jul 26, 2010 1.390 1.390 1.350 1.380 10,010 -0.01(-0.72%)
Jul 23, 2010 1.370 1.420 1.370 1.390 48,700 +0.03(+2.21%)
Jul 22, 2010 1.350 1.370 1.350 1.360 5,600 +0.01(+0.74%)
Jul 21, 2010 1.340 1.370 1.330 1.350 9,625 +0.02(+1.50%)
Jul 20, 2010 1.350 1.380 1.310 1.330 30,100 -0.01(-0.75%)
Jul 19, 2010 1.390 1.390 1.330 1.340 13,470 -0.03(-2.19%)
Jul 16, 2010 1.360 1.380 1.350 1.370 8,800 +0.02(+1.48%)
Jul 15, 2010 1.350 1.380 1.320 1.350 5,200 +0.00(+0.00%)
Jul 14, 2010 1.340 1.360 1.300 1.350 28,050 -0.06(-4.26%)
Jul 13, 2010 1.310 1.410 1.310 1.410 37,100 +0.07(+5.22%)
Jul 12, 2010 1.310 1.350 1.290 1.340 37,750 +0.04(+3.08%)
Jul 09, 2010 1.310 1.350 1.300 1.300 31,720 -0.06(-4.41%)
Jul 08, 2010 1.340 1.360 1.300 1.360 47,100 -0.01(-0.73%)
Jul 07, 2010 1.340 1.370 1.340 1.370 9,000 +0.03(+2.24%)
Jul 06, 2010 1.300 1.380 1.300 1.340 31,269 +0.03(+2.29%)
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.