TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20180.610.630.610.610.6142,777
Sep 17, 20180.620.620.580.610.61126,000
Sep 14, 20180.670.670.600.610.61240,900
Sep 13, 20180.660.660.640.660.6669,000
Sep 12, 20180.660.670.640.670.6740,600
Sep 11, 20180.650.690.650.670.67108,500
Sep 10, 20180.640.650.610.650.6598,700
Sep 07, 20180.650.650.620.620.6222,800
Sep 06, 20180.640.650.630.650.6567,900
Sep 05, 20180.630.640.620.640.6433,400
Sep 04, 20180.660.660.640.650.6593,100
Aug 31, 20180.650.680.650.670.6778,500
Aug 30, 20180.670.680.640.640.64107,200
Aug 29, 20180.660.680.650.660.6679,100
Aug 28, 20180.670.670.660.660.6654,300
Aug 27, 20180.700.710.670.670.67102,900
Aug 24, 20180.690.720.680.700.7072,300
Aug 23, 20180.720.720.680.680.6849,500
Aug 22, 20180.720.720.680.680.6816,000
Aug 21, 20180.710.720.680.680.6881,000
Aug 20, 20180.750.750.700.700.7049,000
Aug 17, 20180.740.800.660.690.69201,300
Aug 16, 20180.740.770.740.750.7587,200
Aug 15, 20180.710.720.700.720.7254,600
Aug 14, 20180.680.750.670.700.70473,400
Aug 13, 20180.660.670.630.670.6768,900
Aug 10, 20180.650.650.620.650.65191,400
Aug 09, 20180.660.670.650.650.6585,300
Aug 08, 20180.660.690.660.660.6690,800
Aug 07, 20180.740.790.660.670.67313,600
Aug 03, 20180.730.740.720.720.7228,800
Aug 02, 20180.720.780.690.700.70199,800
Aug 01, 20180.730.770.640.700.70297,400
Jul 31, 20180.750.770.700.710.7140,900
Jul 30, 20180.780.780.750.750.7516,000
Jul 27, 20180.740.790.660.790.79242,300
Jul 26, 20180.750.760.720.750.75105,900
Jul 25, 20180.780.790.760.760.7682,700
Jul 24, 20180.850.850.780.780.78100,000
Jul 23, 20180.880.880.840.850.85143,800
Jul 20, 20180.910.910.870.880.8835,500
Jul 19, 20180.930.930.850.900.9023,900
Jul 18, 20180.890.900.880.880.8830,100
Jul 17, 20180.910.910.870.900.9064,100
Jul 16, 20180.960.970.910.920.92129,300
Jul 13, 20180.960.970.960.960.969,100
Jul 12, 20180.991.000.950.960.96118,300
Jul 11, 20180.970.980.950.950.9599,300
Jul 10, 20180.971.000.971.001.0031,800
Jul 09, 20181.011.040.920.940.94100,700
Jul 06, 20181.051.050.991.041.0425,900
Jul 05, 20180.991.040.991.041.0466,400
Jul 04, 20180.980.990.970.990.9942,000
Jul 03, 20180.931.000.930.980.9844,600
Jun 29, 20180.940.970.930.930.9380,000
Jun 28, 20180.930.940.920.920.9221,700
Jun 27, 20180.930.970.920.930.9343,600
Jun 26, 20180.930.930.910.910.9110,400
Jun 25, 20181.001.000.910.920.9284,500
Jun 22, 20180.991.010.991.001.0036,200
Jun 21, 20181.021.030.940.970.97177,900
Jun 20, 20181.061.061.021.031.0382,100
Jun 19, 20181.051.081.031.051.05149,800
Jun 18, 20181.051.071.021.051.0598,700
Jun 15, 20181.101.151.051.051.05253,000
Jun 14, 20180.971.120.971.071.07312,500
Jun 13, 20180.950.980.950.970.9785,900
Jun 12, 20180.950.950.930.950.95107,400
Jun 11, 20180.960.970.940.960.9635,200
Jun 08, 20180.920.960.910.960.9687,500
Jun 07, 20180.830.940.810.890.89208,800
Jun 06, 20180.830.890.810.830.8356,600
Jun 05, 20180.810.820.790.800.8061,800
Jun 04, 20180.820.820.780.780.7845,300
Jun 01, 20180.820.840.800.840.8427,500
May 31, 20180.820.820.760.780.7858,400
May 30, 20180.840.840.800.810.8159,500
May 29, 20180.910.910.770.840.84164,800
May 28, 20180.910.910.830.880.8867,100
May 25, 20180.950.960.880.900.90137,200
May 24, 20181.001.000.940.940.94143,900
May 23, 20180.941.050.900.950.95503,800
May 22, 20180.850.950.830.940.94278,800
May 18, 20180.780.850.770.800.80198,200
May 17, 20180.750.780.740.770.7792,900
May 16, 20180.720.780.720.730.73131,200
May 15, 20180.720.730.710.720.7299,000
May 14, 20180.730.740.710.710.71176,500
May 11, 20180.770.790.710.720.72729,800
May 10, 20180.780.790.710.730.73982,500
May 09, 20180.611.000.560.670.672,454,900
May 08, 20180.850.850.770.790.79173,700
May 07, 20180.880.880.840.840.8442,000
May 04, 20180.890.890.860.880.88165,200
May 03, 20180.850.900.840.850.8593,500
May 02, 20180.770.860.770.830.83138,400
May 01, 20180.830.840.720.760.76283,700
Apr 30, 20180.840.840.820.830.83144,400
Apr 27, 20180.870.870.820.820.8265,400
Apr 26, 20180.920.950.840.850.85201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...