Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torstar Corporation (TSX: TS-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 13.18 13.31 12.96 13.18 36,463 -0.22(-1.64%)
May 29, 2008 13.03 13.49 12.98 13.40 49,192 +0.48(+3.72%)
May 28, 2008 13.22 13.22 12.85 12.92 41,654 -0.02(-0.15%)
May 27, 2008 13.00 13.09 12.90 12.94 36,844 +0.03(+0.23%)
May 26, 2008 12.81 13.00 12.81 12.91 24,336 +0.00(+0.00%)
May 23, 2008 13.10 13.23 12.81 12.91 773,261 -0.11(-0.84%)
May 22, 2008 13.03 13.14 12.85 13.02 82,025 +0.12(+0.93%)
May 21, 2008 13.06 13.16 12.85 12.90 51,968 -0.16(-1.23%)
May 20, 2008 12.84 13.20 12.81 13.06 105,169 +0.20(+1.56%)
May 19, 2008 13.45 13.45 12.70 12.86 109,109 +0.00(+0.00%)
May 16, 2008 13.45 13.45 12.70 12.86 109,109 -0.47(-3.53%)
May 15, 2008 13.55 13.55 13.15 13.33 51,746 +0.06(+0.45%)
May 14, 2008 13.56 13.56 13.20 13.27 244,413 -0.18(-1.34%)
May 13, 2008 13.50 13.56 13.15 13.45 106,331 +0.09(+0.67%)
May 12, 2008 13.52 13.57 13.27 13.36 50,840 +0.09(+0.68%)
May 09, 2008 12.82 13.52 12.82 13.27 103,520 +0.31(+2.39%)
May 08, 2008 13.58 13.69 12.96 12.96 611,157 -0.56(-4.14%)
May 07, 2008 13.86 13.96 13.52 13.52 43,589 -0.71(-4.99%)
May 06, 2008 14.10 14.25 13.85 14.23 72,477 +0.18(+1.28%)
May 05, 2008 14.50 14.50 13.69 14.05 222,805 -0.48(-3.30%)
May 02, 2008 15.00 15.00 14.53 14.53 1,185,318 -0.26(-1.76%)
May 01, 2008 15.68 15.68 14.79 14.79 100,572 -0.56(-3.65%)
Apr 30, 2008 17.00 17.00 15.23 15.35 145,963 -1.80(-10.50%)
Apr 29, 2008 17.04 17.26 17.04 17.15 16,289 +0.10(+0.59%)
Apr 28, 2008 17.28 17.28 16.90 17.05 20,040 -0.23(-1.33%)
Apr 25, 2008 16.60 17.72 16.60 17.28 33,720 +0.68(+4.10%)
Apr 24, 2008 16.57 16.69 16.57 16.60 28,798 -0.13(-0.78%)
Apr 23, 2008 16.71 16.92 16.61 16.73 28,594 +0.23(+1.39%)
Apr 22, 2008 17.00 17.00 16.50 16.50 34,814 -0.50(-2.94%)
Apr 21, 2008 16.33 17.00 16.29 17.00 53,812 +0.75(+4.62%)
Apr 18, 2008 16.35 16.35 16.00 16.25 40,261 +0.10(+0.62%)
Apr 17, 2008 16.02 16.35 16.00 16.15 15,379 +0.21(+1.32%)
Apr 16, 2008 16.17 16.36 15.82 15.94 48,097 -0.29(-1.79%)
Apr 15, 2008 16.69 16.69 16.11 16.23 62,353 -0.32(-1.93%)
Apr 14, 2008 16.70 16.75 16.55 16.55 19,117 -0.02(-0.12%)
Apr 11, 2008 16.57 17.00 16.46 16.57 24,315 -0.01(-0.06%)
Apr 10, 2008 16.79 16.87 16.46 16.58 14,886 -0.18(-1.07%)
Apr 09, 2008 16.06 16.76 16.06 16.76 37,258 +0.70(+4.36%)
Apr 08, 2008 16.86 16.87 16.02 16.06 62,996 -0.88(-5.19%)
Apr 07, 2008 17.16 17.16 16.93 16.94 18,441 -0.04(-0.24%)
Apr 04, 2008 17.00 17.09 16.89 16.98 32,733 +0.03(+0.18%)
Apr 03, 2008 17.00 17.00 16.83 16.95 19,607 -0.07(-0.41%)
Apr 02, 2008 17.14 17.14 16.99 17.02 75,410 -0.13(-0.76%)
Apr 01, 2008 16.40 17.15 16.40 17.15 65,785 +0.65(+3.94%)
Mar 31, 2008 16.63 16.68 16.30 16.50 53,069 -0.03(-0.18%)
Mar 28, 2008 16.59 16.59 16.25 16.53 187,158 -0.07(-0.42%)
Mar 27, 2008 16.75 16.78 16.57 16.60 25,761 +0.01(+0.06%)
Mar 26, 2008 16.99 17.06 16.59 16.59 83,861 -0.27(-1.60%)
Mar 25, 2008 16.44 17.15 16.44 16.86 109,862 +0.26(+1.57%)
Mar 24, 2008 15.89 16.63 15.73 16.60 80,114 +0.71(+4.47%)
Mar 21, 2008 16.10 16.28 15.89 15.89 126,512 +0.00(+0.00%)
Mar 20, 2008 16.10 16.28 15.89 15.89 126,512 -0.21(-1.30%)
Mar 19, 2008 16.00 16.23 15.97 16.10 81,871 -0.01(-0.06%)
Mar 18, 2008 16.18 16.20 15.88 16.11 121,827 -0.05(-0.31%)
Mar 17, 2008 16.23 16.23 15.88 16.16 88,847 -0.08(-0.49%)
Mar 14, 2008 16.71 16.71 15.82 16.24 139,711 -0.66(-3.91%)
Mar 13, 2008 16.52 16.93 16.50 16.90 63,309 +0.38(+2.30%)
Mar 12, 2008 16.65 17.00 16.50 16.52 41,917 -0.23(-1.37%)
Mar 11, 2008 16.93 17.23 16.45 16.75 101,375 -0.20(-1.18%)
Mar 10, 2008 16.75 17.18 16.72 16.95 67,361 +0.06(+0.36%)
Mar 07, 2008 17.20 17.20 16.79 16.89 64,490 -0.29(-1.69%)
Mar 06, 2008 17.33 17.35 17.16 17.18 64,825 -0.07(-0.41%)
Mar 05, 2008 17.37 17.37 17.15 17.25 24,720 +0.07(+0.41%)
Mar 04, 2008 17.09 17.37 17.01 17.18 190,234 -0.27(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.