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 29, 2009 5.090 5.150 4.870 5.000 36,589 -0.09(-1.77%)
May 28, 2009 4.980 5.120 4.810 5.090 467,147 +0.10(+2.00%)
May 27, 2009 5.120 5.200 4.980 4.990 261,481 -0.13(-2.54%)
May 26, 2009 5.080 5.210 5.000 5.120 31,709 +0.05(+0.99%)
May 25, 2009 4.970 5.220 4.970 5.070 32,684 +0.01(+0.20%)
May 22, 2009 5.220 5.220 5.000 5.060 38,890 +0.06(+1.20%)
May 21, 2009 5.450 5.610 4.960 5.000 116,846 -0.56(-10.07%)
May 20, 2009 5.260 5.660 5.250 5.560 28,176 -0.10(-1.77%)
May 19, 2009 5.620 5.740 5.620 5.660 2,260 +0.17(+3.10%)
May 17, 2009 5.320 5.520 5.320 5.490 13,500 -0.03(-0.54%)
May 15, 2009 5.320 5.520 5.320 5.520 36,965 +0.15(+2.79%)
May 14, 2009 5.200 5.510 5.200 5.370 59,458 +0.05(+0.94%)
May 13, 2009 5.650 5.650 5.270 5.320 56,372 -0.34(-6.01%)
May 12, 2009 5.620 5.850 5.620 5.660 110,645 +0.04(+0.71%)
May 11, 2009 5.690 5.800 5.590 5.620 29,891 +0.05(+0.90%)
May 08, 2009 5.750 5.810 5.500 5.570 87,257 -0.18(-3.13%)
May 07, 2009 6.190 6.200 5.550 5.750 90,078 -0.25(-4.17%)
May 06, 2009 6.110 6.670 5.870 6.000 166,995 -0.41(-6.40%)
May 05, 2009 6.290 6.670 6.030 6.410 125,206 +0.24(+3.89%)
May 04, 2009 5.470 6.210 5.200 6.170 107,945 +0.70(+12.80%)
May 01, 2009 5.570 5.580 5.180 5.470 108,965 +0.45(+8.96%)
Apr 30, 2009 5.640 5.650 5.020 5.020 93,075 -0.29(-5.46%)
Apr 29, 2009 5.640 5.640 5.310 5.310 56,365 -0.19(-3.45%)
Apr 28, 2009 5.740 5.890 5.280 5.500 84,990 -0.11(-1.96%)
Apr 27, 2009 5.870 5.870 5.600 5.610 46,318 -0.16(-2.77%)
Apr 24, 2009 5.860 5.890 5.690 5.770 26,097 +0.14(+2.49%)
Apr 23, 2009 5.480 5.760 5.390 5.630 78,137 +0.15(+2.74%)
Apr 22, 2009 5.600 5.660 5.440 5.480 141,231 -0.18(-3.18%)
Apr 21, 2009 5.680 5.890 5.090 5.660 29,199 -0.02(-0.35%)
Apr 20, 2009 5.900 5.940 5.570 5.680 72,206 -0.22(-3.73%)
Apr 17, 2009 5.560 5.980 5.500 5.900 33,128 +0.40(+7.27%)
Apr 16, 2009 5.790 5.920 5.320 5.500 74,971 -0.20(-3.51%)
Apr 15, 2009 5.500 5.950 5.490 5.700 199,595 +0.11(+1.97%)
Apr 14, 2009 5.210 5.590 5.070 5.590 63,366 +0.38(+7.29%)
Apr 13, 2009 5.290 5.300 5.060 5.210 39,796 +0.17(+3.37%)
Apr 09, 2009 5.030 5.110 4.990 5.040 2,031,069 -0.06(-1.18%)
Apr 08, 2009 5.050 5.110 4.900 5.100 37,480 +0.06(+1.19%)
Apr 07, 2009 4.970 5.040 4.900 5.040 22,867 +0.06(+1.20%)
Apr 06, 2009 4.980 5.010 4.900 4.980 32,873 -0.03(-0.60%)
Apr 03, 2009 4.970 5.180 4.960 5.010 13,598 -0.06(-1.18%)
Apr 02, 2009 5.020 5.180 5.070 5.070 44,794 -0.08(-1.55%)
Apr 01, 2009 4.670 5.150 4.850 5.150 51,562 +0.08(+1.58%)
Mar 31, 2009 4.930 5.070 4.900 5.070 92,074 +0.16(+3.26%)
Mar 30, 2009 5.370 5.150 4.880 4.910 75,000 +0.00(+0.00%)
Mar 26, 2009 4.910 5.150 4.910 4.910 39,886 -0.03(-0.61%)
Mar 25, 2009 4.920 5.200 4.880 4.940 54,824 +0.06(+1.23%)
Mar 24, 2009 4.970 5.200 4.880 4.880 54,075 -0.27(-5.24%)
Mar 23, 2009 5.180 5.150 4.980 5.150 17,078 +0.31(+6.40%)
Mar 20, 2009 5.020 5.160 4.840 4.840 93,428 -0.16(-3.20%)
Mar 19, 2009 5.020 5.110 4.920 5.000 163,914 +0.08(+1.63%)
Mar 18, 2009 4.990 5.240 4.920 4.920 163,905 -0.07(-1.40%)
Mar 17, 2009 5.050 5.110 4.990 4.990 521,484 -0.06(-1.19%)
Mar 16, 2009 5.290 5.290 5.030 5.050 99,978 -0.15(-2.88%)
Mar 13, 2009 4.700 5.310 4.700 5.200 68,207 +0.45(+9.47%)
Mar 12, 2009 4.580 4.900 4.520 4.750 60,573 +0.30(+6.74%)
Mar 11, 2009 4.320 4.550 4.280 4.450 26,435 +0.10(+2.30%)
Mar 10, 2009 4.990 4.990 4.270 4.350 42,338 -0.05(-1.14%)
Mar 09, 2009 4.260 4.540 4.260 4.400 46,435 -0.05(-1.12%)
Mar 06, 2009 4.480 4.810 4.330 4.450 51,931 +0.35(+8.54%)
Mar 05, 2009 4.270 4.410 4.100 4.100 42,536 -0.20(-4.65%)
Mar 04, 2009 4.550 4.700 3.930 4.300 147,065 -0.59(-12.07%)
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.