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, 2006 3.150 3.150 3.150 3.150 0 -0.09(-2.78%)
Apr 27, 2006 3.150 3.250 3.150 3.240 52,200 +0.00(+0.00%)
Apr 26, 2006 3.240 3.240 3.180 3.240 54,400 +0.03(+0.93%)
Apr 25, 2006 3.100 3.240 3.070 3.210 117,530 +0.19(+6.29%)
Apr 24, 2006 2.760 3.090 2.750 3.020 236,215 +0.22(+7.86%)
Apr 21, 2006 2.870 2.870 2.780 2.800 34,650 -0.02(-0.71%)
Apr 20, 2006 2.800 2.890 2.800 2.820 19,241 +0.00(+0.00%)
Apr 19, 2006 2.950 2.950 2.810 2.820 88,500 -0.16(-5.37%)
Apr 18, 2006 2.900 2.980 2.820 2.980 70,317 +0.08(+2.76%)
Apr 17, 2006 2.850 2.900 2.850 2.900 51,400 +0.05(+1.75%)
Apr 13, 2006 2.810 2.930 2.800 2.850 54,597 +0.03(+1.06%)
Apr 12, 2006 2.820 2.900 2.820 2.820 27,600 -0.01(-0.35%)
Apr 11, 2006 2.850 2.900 2.830 2.830 104,367 -0.01(-0.35%)
Apr 10, 2006 2.900 2.950 2.840 2.840 23,400 -0.06(-2.07%)
Apr 07, 2006 2.850 2.900 2.840 2.900 24,500 +0.05(+1.75%)
Apr 06, 2006 2.950 2.980 2.850 2.850 50,373 -0.13(-4.36%)
Apr 05, 2006 2.910 2.980 2.900 2.980 37,300 +0.07(+2.41%)
Apr 04, 2006 2.830 2.990 2.820 2.910 88,900 +0.02(+0.69%)
Apr 03, 2006 2.930 3.000 2.810 2.890 106,100 -0.10(-3.34%)
Mar 31, 2006 2.950 3.000 2.900 2.990 232,125 +0.02(+0.67%)
Mar 30, 2006 3.060 3.060 2.860 2.970 256,236 -0.09(-2.94%)
Mar 29, 2006 3.030 3.120 3.030 3.060 49,680 +0.04(+1.32%)
Mar 28, 2006 3.200 3.200 3.020 3.020 92,814 -0.13(-4.13%)
Mar 27, 2006 3.120 3.200 3.090 3.150 98,500 +0.09(+2.94%)
Mar 24, 2006 3.100 3.100 3.010 3.060 311,800 -0.07(-2.24%)
Mar 21, 2006 3.110 3.160 3.100 3.130 31,700 -0.01(-0.32%)
Mar 20, 2006 3.160 3.240 3.110 3.140 42,612 -0.06(-1.88%)
Mar 17, 2006 3.100 3.200 3.100 3.200 23,415 +0.10(+3.23%)
Mar 16, 2006 3.250 3.250 3.060 3.100 57,000 -0.08(-2.52%)
Mar 15, 2006 3.200 3.200 3.100 3.180 40,450 -0.02(-0.63%)
Mar 14, 2006 3.150 3.250 3.100 3.200 48,497 +0.04(+1.27%)
Mar 13, 2006 3.150 3.190 3.060 3.160 67,981 -0.11(-3.36%)
Mar 10, 2006 3.250 3.300 3.020 3.270 75,882 -0.08(-2.39%)
Mar 09, 2006 3.300 3.350 3.220 3.350 67,700 +0.10(+3.08%)
Mar 08, 2006 3.280 3.300 3.250 3.250 24,800 +0.00(+0.00%)
Mar 07, 2006 3.330 3.330 3.250 3.250 73,694 -0.10(-2.99%)
Mar 06, 2006 3.400 3.400 3.300 3.350 77,425 -0.05(-1.47%)
Mar 03, 2006 3.350 3.450 3.350 3.400 72,585 +0.00(+0.00%)
Mar 02, 2006 3.350 3.400 3.340 3.400 150,690 +0.08(+2.41%)
Mar 01, 2006 3.210 3.340 3.210 3.320 30,780 +0.12(+3.75%)
Feb 28, 2006 3.350 3.350 3.200 3.200 47,900 -0.05(-1.54%)
Feb 27, 2006 3.260 3.340 3.140 3.250 57,735 -0.08(-2.40%)
Feb 24, 2006 3.330 3.400 3.140 3.330 68,420 -0.02(-0.60%)
Feb 23, 2006 3.440 3.440 3.260 3.350 41,225 -0.05(-1.47%)
Feb 22, 2006 3.380 3.420 3.320 3.400 111,875 +0.02(+0.59%)
Feb 21, 2006 3.300 3.380 3.270 3.380 30,700 +0.00(+0.00%)
Feb 17, 2006 3.350 3.400 3.300 3.380 31,470 +0.04(+1.20%)
Feb 15, 2006 3.450 3.500 3.320 3.340 237,825 -0.10(-2.91%)
Feb 14, 2006 3.370 3.500 3.190 3.440 88,340 +0.09(+2.69%)
Feb 13, 2006 3.160 3.600 3.160 3.350 140,205 +0.16(+5.02%)
Feb 10, 2006 3.200 3.200 3.100 3.190 52,700 -0.05(-1.54%)
Feb 09, 2006 3.200 3.240 3.150 3.240 82,810 +0.03(+0.93%)
Feb 08, 2006 3.320 3.360 3.210 3.210 75,213 +0.41(+14.64%)
Feb 07, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 06, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 03, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 02, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 01, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 31, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 30, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 27, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 26, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 25, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 24, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 23, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 20, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 19, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 18, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 17, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 13, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 12, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 11, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 10, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 09, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 06, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 05, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 04, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 03, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 30, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 29, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 28, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 23, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 22, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 21, 2005 2.800 2.820 2.800 2.800 39,400 +0.00(+0.00%)
Dec 20, 2005 2.800 2.820 2.800 2.800 39,400 +0.00(+0.00%)
Dec 19, 2005 2.740 2.800 2.720 2.800 89,653 +0.05(+1.82%)
Dec 16, 2005 2.650 2.790 2.540 2.750 186,350 +0.14(+5.36%)
Dec 15, 2005 2.520 2.650 2.450 2.610 121,100 +0.16(+6.53%)
Dec 14, 2005 2.350 2.450 2.350 2.450 49,750 +0.10(+4.26%)
Dec 13, 2005 2.420 2.420 2.350 2.350 64,600 -0.02(-0.84%)
Dec 12, 2005 2.350 2.370 2.350 2.370 40,650 +0.00(+0.00%)
Dec 09, 2005 2.390 2.440 2.350 2.370 30,728 -0.08(-3.27%)
Dec 08, 2005 2.450 2.490 2.450 2.450 53,711 +0.00(+0.00%)
Dec 07, 2005 2.430 2.490 2.360 2.450 57,800 -0.05(-2.00%)
Dec 06, 2005 2.370 2.520 2.350 2.500 264,650 +0.15(+6.38%)
Dec 05, 2005 2.400 2.440 2.350 2.350 36,460 -0.04(-1.67%)
Dec 02, 2005 2.350 2.420 2.350 2.390 37,200 +0.04(+1.70%)
Dec 01, 2005 2.300 2.350 2.250 2.350 41,500 -0.01(-0.42%)
Nov 30, 2005 2.450 2.450 2.360 2.360 23,700 -0.09(-3.67%)
Nov 29, 2005 2.440 2.450 2.370 2.450 86,600 +0.02(+0.82%)
Nov 28, 2005 2.320 2.450 2.280 2.430 47,600 +0.02(+0.83%)
Nov 25, 2005 2.250 2.410 2.250 2.410 26,200 +0.23(+10.55%)
Nov 23, 2005 2.100 2.240 2.100 2.180 25,250 +0.08(+3.81%)
Nov 22, 2005 2.050 2.150 2.050 2.100 30,650 +0.03(+1.45%)
Nov 21, 2005 1.990 2.150 1.990 2.070 24,495 +0.08(+4.02%)
Nov 18, 2005 2.090 2.090 1.940 1.990 85,025 -0.08(-3.86%)
Nov 17, 2005 2.090 2.090 2.010 2.070 33,600 -0.03(-1.43%)
Nov 16, 2005 2.050 2.160 2.010 2.100 64,700 +0.00(+0.00%)
Nov 15, 2005 2.200 2.200 2.080 2.100 63,250 -0.13(-5.83%)
Nov 14, 2005 2.230 2.290 2.160 2.230 46,870 -0.05(-2.19%)
Nov 11, 2005 2.170 2.300 2.000 2.280 284,750 +0.02(+0.88%)
Nov 10, 2005 2.250 2.270 2.130 2.260 25,500 +0.06(+2.73%)
Nov 09, 2005 2.380 2.380 2.110 2.200 46,390 -0.10(-4.35%)
Nov 08, 2005 2.250 2.340 2.200 2.300 148,950 +0.02(+0.88%)
Nov 07, 2005 2.350 2.400 2.250 2.280 14,295 -0.11(-4.60%)
Nov 04, 2005 2.350 2.390 2.350 2.390 23,750 +0.03(+1.27%)
Nov 03, 2005 2.370 2.450 2.360 2.360 22,700 -0.01(-0.42%)
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.