TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 20190.53000.53000.50000.50000.500062,400
Feb 22, 20190.49000.53000.49000.51000.510079,900
Feb 21, 20190.50000.50000.48000.48000.480066,500
Feb 20, 20190.51000.53000.50000.50000.500069,400
Feb 19, 20190.52000.54000.51000.54000.540044,700
Feb 15, 20190.49000.51000.49000.51000.5100154,800
Feb 14, 20190.51000.52000.49000.49000.490061,900
Feb 13, 20190.58000.58000.46000.50000.5000296,200
Feb 12, 20190.56000.57000.56000.57000.570040,100
Feb 11, 20190.58000.59000.55000.59000.590072,500
Feb 08, 20190.56000.59000.56000.59000.590034,000
Feb 07, 20190.61000.61000.58000.58000.580064,000
Feb 06, 20190.66000.66000.60000.61000.610077,600
Feb 05, 20190.62000.65000.62000.64000.640050,200
Feb 04, 20190.62000.63000.61000.62000.620042,000
Feb 01, 20190.64000.64000.62000.62000.620034,500
Jan 31, 20190.63000.66000.63000.65000.650074,800
Jan 30, 20190.66000.66000.62000.62000.620080,700
Jan 29, 20190.65000.67000.63000.67000.670039,800
Jan 28, 20190.66000.67000.65000.65000.650017,300
Jan 25, 20190.65000.69000.65000.67000.670040,900
Jan 24, 20190.66000.67000.65000.65000.650046,200
Jan 23, 20190.67000.70000.66000.66000.6600175,900
Jan 22, 20190.66000.72000.65000.65000.6500137,600
Jan 21, 20190.63000.67000.63000.67000.6700138,700
Jan 18, 20190.60000.64000.58000.64000.640071,900
Jan 17, 20190.62000.62000.61000.62000.620019,500
Jan 16, 20190.58000.61000.58000.61000.610044,800
Jan 15, 20190.59000.62000.59000.60000.600025,500
Jan 14, 20190.64000.64000.60000.60000.600046,700
Jan 11, 20190.58000.64000.56000.64000.6400112,200
Jan 10, 20190.62000.62000.56000.59000.5900124,200
Jan 09, 20190.64000.64000.61000.63000.6300103,600
Jan 08, 20190.55000.69000.54000.64000.6400452,700
Jan 07, 20190.47000.55000.47000.55000.5500309,300
Jan 04, 20190.38000.43000.38000.43000.4300173,100
Jan 03, 20190.38000.38000.36000.38000.380090,500
Jan 02, 20190.38000.38000.35000.36000.3600179,100
Dec 31, 20180.37000.38000.37000.38000.380024,600
Dec 28, 20180.38000.40000.37000.37000.370095,900
Dec 27, 20180.36000.38000.35000.35000.3500171,100
Dec 24, 20180.37000.37000.36000.36000.360064,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...