TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20182.542.582.482.522.52128,500
Jan 22, 20182.582.582.532.542.5440,300
Jan 19, 20182.562.582.522.552.5555,100
Jan 18, 20182.592.612.532.532.53118,500
Jan 17, 20182.582.602.532.592.5925,900
Jan 16, 20182.602.632.562.572.5799,200
Jan 15, 20182.612.722.532.602.6069,400
Jan 12, 20182.732.742.592.642.64109,500
Jan 11, 20182.762.772.732.742.7457,400
Jan 10, 20182.742.832.732.772.77179,700
Jan 09, 20182.632.742.632.742.74276,200
Jan 08, 20182.642.662.612.662.6695,000
Jan 05, 20182.572.652.552.642.6436,200
Jan 04, 20182.532.602.532.572.5790,300
Jan 03, 20182.572.592.532.562.5671,600
Jan 02, 20182.612.622.562.592.5992,400
Dec 29, 20172.572.622.572.612.6152,300
Dec 28, 20172.542.602.542.572.57148,700
Dec 27, 20172.662.662.532.592.59139,200
Dec 22, 20172.622.662.612.612.6147,600
Dec 21, 20172.652.652.602.612.61128,400
Dec 20, 20172.632.662.622.632.63171,600
Dec 19, 20172.802.802.622.672.6792,700
Dec 18, 20172.662.752.662.712.71198,900
Dec 15, 20172.512.612.502.582.5849,100
Dec 14, 20172.522.532.482.532.5328,200
Dec 13, 20172.602.602.522.552.5533,700
Dec 12, 20172.602.622.562.582.5854,300
Dec 11, 20172.572.652.532.592.5968,600
Dec 08, 20172.462.612.462.582.58135,700
Dec 07, 20172.422.482.402.452.4556,400
Dec 06, 20172.432.442.392.412.4174,700
Dec 05, 20172.462.462.402.402.40100,000
Dec 04, 20172.492.512.452.452.4544,300
Dec 01, 20172.462.532.452.532.5331,000
Nov 30, 20172.462.492.412.492.4965,200
Nov 29, 20172.512.522.412.442.441,631,300
Nov 28, 20172.492.542.452.542.54150,700
Nov 27, 20172.532.562.492.492.4994,000
Nov 24, 20172.592.592.502.562.5642,400
Nov 23, 20172.592.592.552.592.5914,000
Nov 22, 20172.572.622.512.582.5821,600
Nov 21, 20172.632.652.552.582.5875,500
Nov 20, 20172.582.632.572.622.6253,000
Nov 17, 20172.562.622.552.602.6046,200
Nov 16, 20172.552.652.542.572.57150,500
Nov 15, 20172.452.552.402.502.50162,300
Nov 14, 20172.472.482.322.452.45239,900
Nov 13, 20172.512.522.482.502.50196,400
Nov 10, 20172.642.642.472.492.49334,100
Nov 09, 20172.632.652.622.642.6489,400
Nov 08, 20172.632.652.582.642.64105,700
Nov 07, 20172.682.712.652.692.69141,700
Nov 06, 20172.702.752.682.752.7561,600
Nov 03, 20172.702.722.662.722.7239,600
Nov 02, 20172.692.722.652.702.7067,600
Nov 01, 20172.652.692.642.672.6729,400
Oct 31, 20172.652.692.652.672.6724,100
Oct 30, 20172.652.682.602.682.6898,100
Oct 27, 20172.742.742.692.722.7248,100
Oct 26, 20172.742.752.712.712.7173,000
Oct 25, 20172.682.732.672.732.7322,800
Oct 24, 20172.722.722.692.702.7035,900
Oct 23, 20172.732.732.662.732.7395,700
Oct 20, 20172.652.692.642.692.6912,600
Oct 19, 20172.662.692.612.682.6836,000
Oct 18, 20172.652.702.632.662.6638,800
Oct 17, 20172.612.622.592.612.6152,200
Oct 16, 20172.662.662.592.612.6137,200
Oct 13, 20172.672.682.612.632.6361,900
Oct 12, 20172.712.712.652.662.6660,800
Oct 11, 20172.662.702.622.672.6771,600
Oct 10, 20172.622.662.602.642.64106,100
Oct 06, 20172.562.622.552.602.6073,800
Oct 05, 20172.542.552.532.552.5554,900
Oct 04, 20172.522.552.522.532.5382,500
Oct 03, 20172.562.562.482.512.51155,600
Oct 02, 20172.602.602.512.552.55141,700
Sep 29, 20172.572.642.502.622.62186,900
Sep 28, 20172.622.642.542.542.54147,000
Sep 27, 20172.682.682.432.582.58381,300
Sep 26, 20172.762.762.692.722.7225,400
Sep 25, 20172.772.782.732.742.7443,200
Sep 22, 20172.702.772.702.742.7474,500
Sep 21, 20172.842.842.782.802.8084,500
Sep 20, 20172.782.852.772.842.8483,600
Sep 19, 20172.802.802.762.762.76150,500
Sep 18, 20172.802.802.732.782.78102,400
Sep 15, 20172.802.802.692.762.76101,200
Sep 14, 20172.752.872.742.762.76226,400
Sep 13, 20172.522.722.522.712.71371,000
Sep 12, 20172.532.552.522.532.53113,400
Sep 11, 20172.552.552.522.552.5557,000
Sep 08, 20172.562.622.542.542.54118,900
Sep 07, 20172.552.552.522.522.5278,500
Sep 06, 20172.512.572.502.552.55391,200
Sep 05, 20172.582.592.512.512.5183,900
Sep 01, 20172.622.642.562.602.60110,200
Aug 31, 20172.642.732.572.582.58354,100
Aug 30, 20172.612.642.532.622.62184,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...