TOS.TO - TSO3 Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 20180.890.920.850.880.88105,700
Apr 24, 20180.920.920.900.920.9223,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...