TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.490.510.490.510.51154,800
Feb 14, 20190.510.520.490.490.4961,900
Feb 13, 20190.580.580.460.500.50296,200
Feb 12, 20190.560.570.560.570.5740,100
Feb 11, 20190.580.590.550.590.5972,500
Feb 08, 20190.560.590.560.590.5934,000
Feb 07, 20190.610.610.580.580.5864,000
Feb 06, 20190.660.660.600.610.6177,600
Feb 05, 20190.620.650.620.640.6450,200
Feb 04, 20190.620.630.610.620.6242,000
Feb 01, 20190.640.640.620.620.6234,500
Jan 31, 20190.630.660.630.650.6574,800
Jan 30, 20190.660.660.620.620.6280,700
Jan 29, 20190.650.670.630.670.6739,800
Jan 28, 20190.660.670.650.650.6517,300
Jan 25, 20190.650.690.650.670.6740,900
Jan 24, 20190.660.670.650.650.6546,200
Jan 23, 20190.670.700.660.660.66175,900
Jan 22, 20190.660.720.650.650.65137,600
Jan 21, 20190.630.670.630.670.67138,700
Jan 18, 20190.600.640.580.640.6471,900
Jan 17, 20190.620.620.610.620.6219,500
Jan 16, 20190.580.610.580.610.6144,800
Jan 15, 20190.590.620.590.600.6025,500
Jan 14, 20190.640.640.600.600.6046,700
Jan 11, 20190.580.640.560.640.64112,200
Jan 10, 20190.620.620.560.590.59124,200
Jan 09, 20190.640.640.610.630.63103,600
Jan 08, 20190.550.690.540.640.64452,700
Jan 07, 20190.470.550.470.550.55309,300
Jan 04, 20190.380.430.380.430.43173,100
Jan 03, 20190.380.380.360.380.3890,500
Jan 02, 20190.380.380.350.360.36179,100
Dec 31, 20180.370.380.370.380.3824,600
Dec 28, 20180.380.400.370.370.3795,900
Dec 27, 20180.360.380.350.350.35171,100
Dec 24, 20180.370.370.360.360.3664,500
Dec 21, 20180.390.390.360.380.38140,100
Dec 20, 20180.410.410.380.400.40158,200
Dec 19, 20180.400.440.400.400.40108,700
Dec 18, 20180.400.400.380.400.4092,500
Dec 17, 20180.420.430.390.400.40418,700
Dec 14, 20180.440.480.430.430.4397,800
Dec 13, 20180.470.480.450.460.46101,800
Dec 12, 20180.440.490.440.490.4945,600
Dec 11, 20180.460.460.450.450.4573,400
Dec 10, 20180.470.480.460.460.4680,200
Dec 07, 20180.480.490.460.470.4784,700
Dec 06, 20180.500.500.470.470.4751,900
Dec 05, 20180.480.490.470.480.4885,800
Dec 04, 20180.480.490.470.480.4887,400
Dec 03, 20180.520.530.480.500.5050,800
Nov 30, 20180.490.530.490.500.50102,300
Nov 29, 20180.480.490.450.470.47165,400
Nov 28, 20180.460.480.450.480.48190,400
Nov 27, 20180.480.490.450.450.4583,100
Nov 26, 20180.480.490.470.480.4853,200
Nov 23, 20180.460.480.450.480.4863,700
Nov 22, 20180.440.480.440.480.48117,400
Nov 21, 20180.430.450.410.440.4469,100
Nov 20, 20180.440.460.420.430.4355,100
Nov 19, 20180.460.470.430.440.4480,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...