TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20180.910.910.900.910.9121,100
Apr 20, 20180.940.940.900.910.91118,400
Apr 19, 20180.930.940.920.940.9445,700
Apr 18, 20180.950.960.920.920.92587,100
Apr 17, 20180.960.960.930.930.93125,800
Apr 16, 20180.910.950.900.930.9354,700
Apr 13, 20180.920.930.900.910.9184,600
Apr 12, 20180.930.940.900.920.92277,000
Apr 11, 20180.930.940.910.920.9279,300
Apr 10, 20181.001.000.930.930.93101,300
Apr 09, 20180.950.980.930.970.9734,500
Apr 06, 20180.970.990.930.940.94183,600
Apr 05, 20181.001.020.970.980.98167,800
Apr 04, 20181.011.010.961.001.0081,700
Apr 03, 20181.051.091.011.011.01114,700
Apr 02, 20181.081.101.051.051.05187,700
Mar 29, 20181.041.051.001.051.05209,300
Mar 28, 20181.071.070.981.031.03322,400
Mar 27, 20181.091.091.041.061.06167,500
Mar 26, 20181.141.140.941.051.05285,200
Mar 23, 20181.161.161.111.121.12193,300
Mar 22, 20181.201.201.161.171.17543,700
Mar 21, 20181.211.231.191.211.21219,700
Mar 20, 20181.231.251.201.201.2064,400
Mar 19, 20181.301.351.161.211.21202,900
Mar 16, 20181.191.251.191.221.2298,700
Mar 15, 20181.191.211.131.191.19410,600
Mar 14, 20181.131.181.131.131.13137,600
Mar 13, 20181.181.181.051.121.12345,600
Mar 12, 20181.211.211.161.161.1691,800
Mar 09, 20181.231.231.181.201.20151,500
Mar 08, 20181.211.241.201.201.2083,000
Mar 07, 20181.231.251.201.211.21186,100
Mar 06, 20181.221.251.221.221.2274,600
Mar 05, 20181.221.251.181.241.24190,800
Mar 02, 20181.271.271.221.251.25117,700
Mar 01, 20181.281.291.221.241.24140,500
Feb 28, 20181.291.301.251.301.3082,900
Feb 27, 20181.311.341.281.301.3083,500
Feb 26, 20181.321.351.281.321.32289,000
Feb 23, 20181.281.311.251.291.29211,300
Feb 22, 20181.371.371.271.281.28366,400
Feb 21, 20181.391.401.341.351.35246,000
Feb 20, 20181.491.491.351.411.41343,700
Feb 16, 20181.501.501.441.481.48276,700
Feb 15, 20181.501.521.451.511.5177,800
Feb 14, 20181.491.531.441.461.46107,000
Feb 13, 20181.511.541.481.511.5177,200
Feb 12, 20181.481.521.461.501.50114,800
Feb 09, 20181.541.541.431.481.48122,500
Feb 08, 20181.531.531.481.481.4871,200
Feb 07, 20181.551.551.511.511.5165,800
Feb 06, 20181.531.621.511.531.53221,800
Feb 05, 20181.491.611.491.531.53165,300
Feb 02, 20181.551.571.451.471.47314,200
Feb 01, 20181.601.671.541.561.56302,400
Jan 31, 20181.691.691.571.581.58427,600
Jan 30, 20181.681.681.561.571.57405,900
Jan 29, 20181.701.751.651.671.67810,400
Jan 26, 20181.851.861.551.791.792,022,500
Jan 25, 20182.472.501.801.801.802,216,700
Jan 24, 20182.512.512.452.472.4786,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...