TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.35000.35500.35000.35000.350015
Jul 17, 20190.35000.36000.35000.35000.350029,500
Jul 16, 20190.36000.38000.35000.35000.350056,600
Jul 15, 20190.37000.38000.37000.37000.370012,200
Jul 12, 20190.38000.39000.36000.37000.370048,500
Jul 11, 20190.41000.41000.39000.39000.39009,500
Jul 10, 20190.40000.41000.40000.40000.400025,800
Jul 09, 20190.41000.42000.40000.42000.420051,200
Jul 08, 20190.44000.44000.42000.42000.42004,500
Jul 05, 20190.44000.45000.42000.44000.440057,500
Jul 04, 20190.41000.44000.41000.44000.440027,400
Jul 03, 20190.40000.41000.40000.40000.400011,300
Jul 02, 20190.43000.43000.42000.42000.42004,400
Jun 28, 20190.41000.43000.41000.43000.4300110,500
Jun 27, 20190.38000.42000.38000.41000.4100164,500
Jun 26, 20190.36000.38000.36000.38000.380026,800
Jun 25, 20190.37000.37000.37000.37000.37002,700
Jun 24, 20190.36000.36000.35000.35000.350058,900
Jun 21, 20190.35000.38000.35000.37000.370027,700
Jun 20, 20190.36000.36000.34000.35000.350024,600
Jun 19, 20190.37000.37000.35000.35000.350029,700
Jun 18, 20190.37000.39000.35000.37000.3700166,400
Jun 17, 20190.40000.40000.36000.37000.370066,700
Jun 14, 20190.40000.42000.39000.41000.410031,500
Jun 13, 20190.43000.43000.38000.41000.4100232,400
Jun 12, 20190.36000.47000.36000.45000.4500695,800
Jun 11, 20190.32000.36000.32000.36000.3600181,700
Jun 10, 20190.29000.31000.29000.29000.290024,300
Jun 07, 20190.30000.31000.30000.30000.300023,500
Jun 06, 20190.30000.31000.29000.29000.290012,300
Jun 05, 20190.30000.33000.30000.30000.3000110,200
Jun 04, 20190.30000.31000.30000.30000.30002,500
Jun 03, 20190.29000.30000.29000.30000.30006,500
May 31, 20190.29000.30000.28000.30000.300073,700
May 30, 20190.29000.30000.29000.30000.300022,200
May 29, 20190.29000.30000.28000.30000.300046,000
May 28, 20190.30000.30000.28000.30000.300032,100
May 27, 20190.29000.29000.29000.29000.29001,800
May 24, 20190.29000.29000.28000.28000.280047,200
May 23, 20190.30000.30000.29000.29000.290026,000
May 22, 20190.30000.30000.29000.29000.290057,400
May 21, 20190.30000.30000.29000.29000.290022,500
May 17, 20190.30000.30000.29000.30000.300048,300
May 16, 20190.31000.31000.29000.30000.300096,900
May 15, 20190.30000.30000.29000.29000.290049,300
May 14, 20190.29000.30000.29000.30000.300011,300
May 13, 20190.29000.30000.29000.30000.300032,600
May 10, 20190.30000.30000.28000.30000.300048,800
May 09, 20190.30000.31000.30000.31000.3100120,300
May 08, 20190.32000.32000.30000.30000.3000153,500
May 07, 20190.35000.35000.32000.32000.320049,900
May 06, 20190.32000.34000.32000.34000.340063,000
May 03, 20190.32000.32000.31000.32000.320065,000
May 02, 20190.33000.34000.32000.32000.320046,500
May 01, 20190.29000.36000.29000.32000.3200378,600
Apr 30, 20190.29000.30000.28000.29000.290060,400
Apr 29, 20190.30000.30000.29000.30000.300054,600
Apr 26, 20190.30000.31000.29000.31000.310046,400
Apr 25, 20190.31000.31000.28000.28000.2800129,900
Apr 24, 20190.31000.33000.31000.31000.3100125,000
Apr 23, 20190.33000.33000.30000.32000.3200211,600
Apr 22, 20190.34000.36000.33000.33000.330067,300
Apr 18, 20190.35000.35000.33000.34000.3400189,900
Apr 17, 20190.33000.35000.33000.34000.34005,900
Apr 16, 20190.36000.36000.33000.36000.3600133,600
Apr 15, 20190.38000.38000.34000.35000.3500165,100
Apr 12, 20190.39000.39000.36000.36000.360098,100
Apr 11, 20190.38000.38000.38000.38000.380011,100
Apr 10, 20190.38000.38000.36000.38000.3800111,900
Apr 09, 20190.38000.39000.38000.38000.380010,700
Apr 08, 20190.37000.40000.37000.40000.400062,500
Apr 05, 20190.38000.39000.37000.37000.370070,100
Apr 04, 20190.39000.39000.37000.38000.380063,500
Apr 03, 20190.40000.40000.37000.38000.3800108,200
Apr 02, 20190.37000.40000.37000.40000.4000170,000
Apr 01, 20190.38000.41000.37000.37000.3700207,400
Mar 29, 20190.36000.36000.32000.35000.3500740,900
Mar 28, 20190.47000.47000.35000.37000.3700987,300
Mar 27, 20190.47000.49000.46000.46000.4600102,500
Mar 26, 20190.45000.47000.45000.47000.4700144,300
Mar 25, 20190.41000.44000.40000.43000.4300227,500
Mar 22, 20190.41000.41000.38000.39000.3900137,500
Mar 21, 20190.41000.41000.39000.40000.400043,200
Mar 20, 20190.39000.41000.39000.41000.410054,700
Mar 19, 20190.40000.41000.38000.38000.3800161,400
Mar 18, 20190.43000.43000.39000.40000.4000102,700
Mar 15, 20190.42000.42000.41000.41000.410071,000
Mar 14, 20190.44000.45000.41000.41000.410082,000
Mar 13, 20190.42000.43000.42000.42000.420054,900
Mar 12, 20190.44000.44000.41000.42000.420077,600
Mar 11, 20190.44000.44000.40000.41000.4100151,100
Mar 08, 20190.45000.45000.43000.43000.430038,200
Mar 07, 20190.48000.48000.42000.43000.4300308,100
Mar 06, 20190.49000.49000.47000.48000.480049,900
Mar 05, 20190.51000.51000.46000.49000.4900116,200
Mar 04, 20190.50000.50000.48000.50000.500052,400
Mar 01, 20190.50000.53000.50000.50000.500059,900
Feb 28, 20190.49000.50000.49000.49000.490044,200
Feb 27, 20190.49000.50000.48000.50000.500023,900
Feb 26, 20190.49000.50000.49000.49000.490041,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...