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, 2015 1.850 1.980 1.850 1.860 141,132 +0.01(+0.54%)
Sep 29, 2015 1.800 1.890 1.790 1.850 180,222 +0.04(+2.21%)
Sep 28, 2015 1.920 1.940 1.760 1.810 308,593 -0.11(-5.73%)
Sep 25, 2015 2.090 2.090 1.920 1.920 295,000 -0.10(-4.95%)
Sep 24, 2015 2.020 2.030 2.010 2.020 122,895 -0.02(-0.98%)
Sep 23, 2015 2.050 2.070 2.010 2.040 111,725 +0.04(+2.00%)
Sep 22, 2015 2.010 2.050 1.990 2.000 108,670 -0.02(-0.99%)
Sep 21, 2015 1.980 2.070 1.980 2.020 120,392 +0.00(+0.00%)
Sep 18, 2015 2.000 2.020 1.960 2.020 176,495 +0.03(+1.51%)
Sep 17, 2015 1.950 2.000 1.950 1.990 46,128 +0.03(+1.53%)
Sep 16, 2015 2.000 2.030 1.960 1.960 161,533 -0.07(-3.45%)
Sep 15, 2015 2.100 2.100 2.020 2.030 144,658 -0.05(-2.40%)
Sep 14, 2015 2.100 2.150 2.070 2.080 68,204 +0.01(+0.48%)
Sep 11, 2015 2.060 2.230 2.050 2.070 595,121 +0.01(+0.49%)
Sep 10, 2015 1.970 2.060 1.970 2.060 991,645 +0.10(+5.10%)
Sep 09, 2015 1.920 1.970 1.920 1.960 220,018 +0.03(+1.55%)
Sep 08, 2015 1.940 1.940 1.880 1.930 67,030 +0.03(+1.58%)
Sep 04, 2015 1.900 1.900 1.900 0 -0.05(-2.56%)
Sep 03, 2015 1.920 1.950 1.910 1.950 102,300 +0.02(+1.04%)
Sep 02, 2015 1.900 1.930 1.860 1.930 51,755 +0.03(+1.58%)
Sep 01, 2015 1.860 1.900 1.850 1.900 12,375 +0.01(+0.53%)
Aug 31, 2015 1.900 1.930 1.890 1.890 33,930 +0.01(+0.53%)
Aug 28, 2015 1.880 1.930 1.830 1.880 78,810 +0.06(+3.30%)
Aug 27, 2015 1.830 1.860 1.810 1.820 91,383 +0.02(+1.11%)
Aug 26, 2015 1.840 1.840 1.800 1.800 61,360 -0.02(-1.10%)
Aug 25, 2015 1.800 1.860 1.800 1.820 54,762 +0.02(+1.11%)
Aug 24, 2015 1.770 1.810 1.650 1.800 191,238 -0.01(-0.55%)
Aug 21, 2015 1.790 1.830 1.770 1.810 35,050 -0.01(-0.55%)
Aug 20, 2015 1.810 1.870 1.810 1.820 133,450 -0.07(-3.70%)
Aug 19, 2015 1.850 1.890 1.770 1.890 270,681 +0.07(+3.85%)
Aug 18, 2015 1.870 1.870 1.820 1.820 19,692 -0.03(-1.62%)
Aug 17, 2015 1.840 1.880 1.800 1.850 33,660 +0.00(+0.00%)
Aug 14, 2015 1.890 1.900 1.830 1.850 34,750 -0.02(-1.07%)
Aug 13, 2015 1.720 1.900 1.710 1.870 155,505 +0.15(+8.72%)
Aug 12, 2015 1.730 1.770 1.720 1.720 38,880 -0.04(-2.27%)
Aug 11, 2015 1.800 1.810 1.700 1.760 118,715 -0.02(-1.12%)
Aug 10, 2015 1.790 1.800 1.750 1.780 22,750 -0.02(-1.11%)
Aug 07, 2015 1.760 1.800 1.730 1.800 111,256 -0.02(-1.10%)
Aug 06, 2015 1.880 1.900 1.770 1.820 276,430 -0.13(-6.67%)
Aug 05, 2015 1.940 1.950 1.870 1.950 137,345 +0.02(+1.04%)
Aug 04, 2015 1.950 1.970 1.910 1.930 83,040 -0.01(-0.52%)
Jul 31, 2015 1.940 1.940 1.940 0 +0.01(+0.52%)
Jul 30, 2015 1.930 1.930 1.910 1.930 129,848 -0.01(-0.52%)
Jul 29, 2015 1.950 1.950 1.910 1.940 65,706 -0.01(-0.51%)
Jul 28, 2015 1.790 1.960 1.790 1.950 561,765 +0.15(+8.33%)
Jul 27, 2015 1.750 1.840 1.740 1.800 209,825 +0.02(+1.12%)
Jul 24, 2015 1.660 1.790 1.650 1.780 695,115 +0.18(+11.25%)
Jul 23, 2015 1.630 1.630 1.570 1.600 18,984 +0.02(+1.27%)
Jul 22, 2015 1.610 1.630 1.580 1.580 47,450 -0.06(-3.66%)
Jul 21, 2015 1.560 1.660 1.550 1.640 102,476 +0.07(+4.46%)
Jul 20, 2015 1.510 1.570 1.500 1.570 139,580 +0.04(+2.61%)
Jul 17, 2015 1.550 1.580 1.530 1.530 28,760 -0.02(-1.29%)
Jul 16, 2015 1.590 1.600 1.530 1.550 14,793 -0.02(-1.27%)
Jul 15, 2015 1.550 1.620 1.550 1.570 100,000 +0.00(+0.00%)
Jul 14, 2015 1.590 1.590 1.530 1.570 40,504 -0.04(-2.48%)
Jul 13, 2015 1.630 1.680 1.560 1.610 96,627 +0.00(+0.00%)
Jul 10, 2015 1.520 1.620 1.520 1.610 140,837 +0.12(+8.05%)
Jul 09, 2015 1.500 1.520 1.470 1.490 47,150 +0.02(+1.36%)
Jul 08, 2015 1.500 1.530 1.460 1.470 112,906 +0.01(+0.68%)
Jul 07, 2015 1.500 1.500 1.450 1.460 140,150 -0.01(-0.68%)
Jul 06, 2015 1.480 1.560 1.470 1.470 94,358 +0.03(+2.08%)
Jul 03, 2015 1.390 1.450 1.390 1.440 6,020 +0.02(+1.41%)
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.