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 (%)
Apr 28, 2017 2.960 3.010 2.930 3.000 140,492 +0.08(+2.74%)
Apr 27, 2017 2.980 3.020 2.920 2.920 87,770 -0.08(-2.67%)
Apr 26, 2017 3.000 3.010 2.950 3.000 62,842 +0.01(+0.33%)
Apr 25, 2017 3.000 3.000 2.970 2.990 26,445 +0.00(+0.00%)
Apr 24, 2017 2.990 3.000 2.940 2.990 64,965 -0.01(-0.33%)
Apr 21, 2017 2.960 3.070 2.920 3.000 179,715 +0.04(+1.35%)
Apr 20, 2017 3.000 3.040 2.930 2.960 201,803 -0.08(-2.63%)
Apr 19, 2017 3.010 3.050 2.990 3.040 113,395 +0.02(+0.66%)
Apr 18, 2017 3.060 3.060 3.010 3.020 69,270 -0.04(-1.31%)
Apr 17, 2017 3.040 3.060 3.010 3.060 83,550 +0.01(+0.33%)
Apr 13, 2017 3.040 3.080 3.030 3.050 89,575 -0.01(-0.33%)
Apr 12, 2017 3.080 3.080 3.040 3.060 40,449 -0.01(-0.33%)
Apr 11, 2017 3.110 3.120 3.030 3.070 72,334 -0.04(-1.29%)
Apr 10, 2017 3.140 3.160 3.100 3.110 109,152 -0.03(-0.96%)
Apr 07, 2017 3.180 3.200 3.120 3.140 40,369 -0.04(-1.26%)
Apr 06, 2017 3.210 3.210 3.150 3.180 51,440 -0.02(-0.63%)
Apr 05, 2017 3.220 3.220 3.160 3.200 66,820 +0.01(+0.31%)
Apr 04, 2017 3.190 3.240 3.170 3.190 52,677 -0.01(-0.31%)
Apr 03, 2017 3.160 3.220 3.140 3.200 58,345 +0.03(+0.95%)
Mar 31, 2017 3.150 3.200 3.140 3.170 85,049 -0.02(-0.63%)
Mar 30, 2017 3.240 3.270 3.165 3.190 199,964 -0.01(-0.31%)
Mar 29, 2017 3.160 3.320 3.140 3.200 367,625 +0.04(+1.27%)
Mar 28, 2017 3.120 3.160 3.080 3.160 451,968 +0.06(+1.94%)
Mar 27, 2017 3.040 3.100 3.010 3.100 62,958 +0.04(+1.31%)
Mar 24, 2017 3.130 3.150 3.060 3.060 142,200 -0.09(-2.86%)
Mar 23, 2017 3.020 3.180 3.020 3.150 238,139 +0.15(+5.00%)
Mar 22, 2017 2.800 3.060 2.770 3.000 162,389 +0.20(+7.14%)
Mar 21, 2017 2.820 2.960 2.680 2.800 392,018 +0.02(+0.72%)
Mar 20, 2017 2.800 2.810 2.760 2.780 95,930 -0.04(-1.42%)
Mar 17, 2017 2.840 2.870 2.820 2.820 83,730 -0.05(-1.74%)
Mar 16, 2017 2.830 2.890 2.830 2.870 104,550 +0.00(+0.00%)
Mar 15, 2017 2.890 2.920 2.760 2.870 441,712 -0.04(-1.37%)
Mar 14, 2017 2.960 3.000 2.750 2.910 371,662 -0.11(-3.64%)
Mar 13, 2017 3.100 3.110 3.000 3.020 157,517 -0.08(-2.42%)
Mar 10, 2017 3.090 3.120 3.060 3.095 59,700 -0.00(-0.16%)
Mar 09, 2017 3.110 3.150 3.080 3.100 93,275 -0.01(-0.32%)
Mar 08, 2017 3.160 3.160 3.100 3.110 57,217 -0.03(-0.96%)
Mar 07, 2017 3.190 3.190 3.130 3.140 62,820 -0.02(-0.63%)
Mar 06, 2017 3.120 3.180 3.110 3.160 38,315 +0.03(+0.96%)
Mar 03, 2017 3.130 3.150 3.100 3.130 46,463 +0.03(+0.97%)
Mar 02, 2017 3.200 3.200 3.090 3.100 93,109 -0.07(-2.21%)
Mar 01, 2017 3.230 3.230 3.170 3.170 84,017 -0.01(-0.31%)
Feb 28, 2017 3.170 3.220 3.150 3.180 86,090 -0.01(-0.31%)
Feb 27, 2017 3.110 3.270 3.100 3.190 199,161 +0.04(+1.27%)
Feb 24, 2017 3.150 3.170 3.050 3.150 195,015 -0.02(-0.63%)
Feb 23, 2017 3.330 3.350 3.160 3.170 210,751 -0.14(-4.23%)
Feb 22, 2017 3.190 3.340 3.170 3.310 228,661 +0.11(+3.44%)
Feb 21, 2017 3.160 3.200 3.140 3.200 76,116 +0.07(+2.24%)
Feb 17, 2017 3.130 3.130 3.130 0 -0.01(-0.32%)
Feb 16, 2017 3.150 3.170 3.120 3.140 67,870 -0.01(-0.32%)
Feb 15, 2017 3.200 3.200 3.110 3.150 192,282 -0.06(-1.87%)
Feb 14, 2017 3.290 3.290 3.190 3.210 99,370 -0.09(-2.73%)
Feb 13, 2017 3.330 3.340 3.280 3.300 396,028 +0.00(+0.00%)
Feb 10, 2017 3.250 3.360 3.240 3.300 331,066 +0.03(+0.92%)
Feb 09, 2017 3.190 3.270 3.110 3.270 283,062 +0.09(+2.83%)
Feb 08, 2017 3.110 3.190 3.020 3.180 146,605 +0.05(+1.60%)
Feb 07, 2017 3.090 3.140 2.960 3.130 484,572 +0.06(+1.95%)
Feb 06, 2017 3.100 3.130 3.040 3.070 92,676 -0.05(-1.60%)
Feb 03, 2017 3.150 3.190 3.110 3.120 246,243 -0.03(-0.95%)
Feb 02, 2017 3.200 3.220 3.140 3.150 55,326 -0.02(-0.63%)
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.