TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.460.470.430.440.44104,200
Nov 15, 20180.480.480.440.450.4540,900
Nov 14, 20180.460.470.430.460.46153,300
Nov 13, 20180.450.480.450.470.47140,800
Nov 12, 20180.490.490.430.470.4790,300
Nov 09, 20180.500.500.480.480.48120,400
Nov 08, 20180.500.500.480.500.50158,600
Nov 07, 20180.450.520.440.490.49378,200
Nov 06, 20180.500.500.430.460.46225,200
Nov 05, 20180.490.500.490.500.50119,600
Nov 02, 20180.420.490.400.460.46236,100
Nov 01, 20180.400.410.400.400.40324,800
Oct 31, 20180.410.430.400.400.40148,700
Oct 30, 20180.410.420.390.400.40189,000
Oct 29, 20180.440.440.390.420.4298,300
Oct 26, 20180.470.470.390.420.42246,100
Oct 25, 20180.450.450.420.430.4388,300
Oct 24, 20180.460.480.420.420.42165,300
Oct 23, 20180.500.500.460.470.47138,900
Oct 22, 20180.530.530.470.490.4983,600
Oct 19, 20180.540.540.480.490.49295,000
Oct 18, 20180.610.610.510.510.51523,000
Oct 17, 20180.650.660.580.580.58164,800
Oct 16, 20180.590.690.580.680.68232,700
Oct 15, 20180.570.610.570.600.6061,800
Oct 12, 20180.610.610.580.580.5827,700
Oct 11, 20180.570.610.550.590.5937,600
Oct 10, 20180.590.600.570.590.5957,800
Oct 09, 20180.600.620.590.590.5983,800
Oct 05, 20180.580.600.570.600.60118,600
Oct 04, 20180.570.580.550.550.5538,900
Oct 03, 20180.530.600.530.560.5680,700
Oct 02, 20180.550.550.530.540.5496,800
Oct 01, 20180.550.570.550.560.5667,300
Sep 28, 20180.570.580.550.550.5580,600
Sep 27, 20180.570.580.550.560.5679,100
Sep 26, 20180.590.590.560.560.56189,200
Sep 25, 20180.560.580.560.570.5774,000
Sep 24, 20180.580.590.560.570.57148,700
Sep 21, 20180.610.610.560.560.56257,200
Sep 20, 20180.620.620.610.610.6169,000
Sep 19, 20180.630.650.590.640.64145,700
Sep 18, 20180.610.640.590.640.6481,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...