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 31, 2010 10.25 10.36 10.02 10.04 15,482 -0.12(-1.18%)
May 28, 2010 10.60 10.81 10.16 10.16 22,970 -0.50(-4.69%)
May 27, 2010 10.84 10.93 10.30 10.66 74,815 -0.03(-0.28%)
May 26, 2010 10.96 10.96 10.69 10.69 53,605 -0.15(-1.38%)
May 25, 2010 10.80 10.89 10.57 10.84 71,570 -0.05(-0.46%)
May 21, 2010 10.36 10.98 10.25 10.89 68,922 +0.36(+3.42%)
May 20, 2010 10.41 10.72 10.50 10.53 54,786 -0.01(-0.09%)
May 19, 2010 10.61 10.82 10.25 10.54 40,402 -0.16(-1.50%)
May 18, 2010 10.72 10.88 10.52 10.70 48,507 -0.07(-0.65%)
May 17, 2010 11.01 11.02 10.72 10.77 56,423 -0.28(-2.53%)
May 14, 2010 10.99 11.14 10.89 11.05 73,667 +0.05(+0.45%)
May 13, 2010 10.94 11.00 10.89 11.00 65,454 -0.04(-0.36%)
May 12, 2010 11.00 11.09 10.80 11.04 133,932 +0.17(+1.56%)
May 11, 2010 10.85 11.10 10.79 10.87 75,712 +0.07(+0.65%)
May 10, 2010 10.85 10.88 10.65 10.80 40,861 +0.02(+0.19%)
May 07, 2010 10.99 10.99 10.70 10.78 49,339 -0.21(-1.91%)
May 06, 2010 10.82 11.17 10.74 10.99 186,343 -0.01(-0.09%)
May 05, 2010 11.00 11.05 10.87 11.00 120,898 -0.25(-2.22%)
May 04, 2010 11.29 11.29 11.17 11.25 92,788 -0.04(-0.35%)
May 03, 2010 11.15 11.35 10.95 11.29 232,090 +0.12(+1.07%)
Apr 30, 2010 11.37 11.39 11.08 11.17 102,232 +0.20(+1.82%)
Apr 29, 2010 10.55 11.37 10.55 10.97 58,549 +0.27(+2.52%)
Apr 28, 2010 10.93 10.96 10.32 10.70 42,921 -0.31(-2.82%)
Apr 27, 2010 11.18 11.21 10.85 11.01 69,335 -0.20(-1.78%)
Apr 26, 2010 11.22 11.44 11.17 11.21 66,236 -0.15(-1.32%)
Apr 23, 2010 11.46 11.70 11.33 11.36 30,284 -0.18(-1.56%)
Apr 22, 2010 11.75 11.75 11.35 11.54 153,858 -0.21(-1.79%)
Apr 21, 2010 11.69 11.75 11.50 11.75 31,001 +0.05(+0.43%)
Apr 20, 2010 11.57 11.75 11.47 11.70 83,996 +0.33(+2.90%)
Apr 19, 2010 11.10 11.56 11.01 11.37 100,995 +0.27(+2.43%)
Apr 16, 2010 10.97 11.10 10.80 11.10 67,644 +0.13(+1.19%)
Apr 15, 2010 10.98 11.02 10.82 10.97 34,076 +0.03(+0.27%)
Apr 14, 2010 10.94 11.02 10.83 10.94 69,507 -0.06(-0.55%)
Apr 13, 2010 10.85 11.00 10.84 11.00 43,128 +0.18(+1.66%)
Apr 12, 2010 10.81 10.99 10.67 10.82 60,776 +0.13(+1.22%)
Apr 09, 2010 10.85 10.85 10.52 10.69 42,428 -0.12(-1.11%)
Apr 08, 2010 11.00 11.00 10.58 10.81 146,640 -0.14(-1.28%)
Apr 07, 2010 10.09 11.10 10.04 10.95 304,178 +0.93(+9.28%)
Apr 06, 2010 10.00 10.15 9.860 10.02 687,288 +0.02(+0.20%)
Apr 05, 2010 10.00 10.00 9.970 10.00 36,072 +0.00(+0.00%)
Apr 01, 2010 10.00 10.00 10.00 0 +0.03(+0.30%)
Mar 31, 2010 9.750 10.05 9.750 9.970 454,395 +0.07(+0.71%)
Mar 30, 2010 10.00 10.00 9.770 9.900 57,634 -0.06(-0.60%)
Mar 29, 2010 9.750 10.00 9.750 9.960 57,643 +0.22(+2.26%)
Mar 26, 2010 9.880 10.00 9.740 9.740 47,263 -0.10(-1.02%)
Mar 25, 2010 10.00 10.04 9.800 9.840 458,722 -0.16(-1.60%)
Mar 24, 2010 9.770 10.00 9.640 10.00 147,176 +0.35(+3.63%)
Mar 23, 2010 9.580 9.800 9.580 9.650 185,476 +0.06(+0.63%)
Mar 22, 2010 9.600 9.740 9.530 9.590 40,720 -0.06(-0.62%)
Mar 19, 2010 9.510 9.670 9.500 9.650 105,627 +0.14(+1.47%)
Mar 18, 2010 9.750 9.950 9.510 9.510 75,130 -0.19(-1.96%)
Mar 17, 2010 9.450 9.890 9.380 9.700 611,903 +0.20(+2.11%)
Mar 16, 2010 9.450 9.580 9.210 9.500 106,297 -0.07(-0.73%)
Mar 15, 2010 9.550 9.570 9.480 9.570 218,291 -0.01(-0.10%)
Mar 12, 2010 9.500 10.00 9.430 9.580 104,146 +0.08(+0.84%)
Mar 11, 2010 9.200 9.500 9.190 9.500 144,243 +0.30(+3.26%)
Mar 10, 2010 8.980 9.350 8.850 9.200 356,954 +0.25(+2.79%)
Mar 09, 2010 8.660 9.050 8.600 8.950 102,346 +0.05(+0.56%)
Mar 08, 2010 8.970 9.060 8.520 8.900 110,919 -0.13(-1.44%)
Mar 05, 2010 8.680 9.500 8.670 9.030 337,545 +0.53(+6.24%)
Mar 04, 2010 7.900 8.510 7.890 8.500 624,421 +0.73(+9.40%)
Mar 03, 2010 7.510 7.900 7.490 7.770 289,793 +0.52(+7.17%)
Mar 02, 2010 6.690 7.360 6.690 7.250 664,887 +0.97(+15.45%)
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.