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, 2012 9.710 9.710 9.530 9.570 32,778 -0.13(-1.34%)
May 30, 2012 9.910 9.910 9.700 9.700 26,464 -0.21(-2.12%)
May 29, 2012 10.09 10.09 9.910 9.910 46,088 -0.09(-0.90%)
May 28, 2012 9.990 10.12 9.880 10.00 32,275 +0.25(+2.56%)
May 25, 2012 9.530 9.820 9.500 9.750 20,874 +0.25(+2.63%)
May 24, 2012 9.170 9.520 9.170 9.500 38,033 +0.29(+3.15%)
May 23, 2012 9.160 9.210 9.000 9.210 25,322 +0.05(+0.55%)
May 22, 2012 9.030 9.180 8.930 9.160 165,924 +0.17(+1.89%)
May 18, 2012 8.990 8.990 8.990 0 -0.50(-5.27%)
May 17, 2012 9.480 9.650 9.450 9.490 17,971 +0.03(+0.32%)
May 16, 2012 9.950 10.00 9.440 9.460 63,248 -0.49(-4.92%)
May 15, 2012 9.930 9.990 9.890 9.950 22,536 +0.00(+0.00%)
May 14, 2012 10.00 10.06 9.900 9.950 27,060 -0.05(-0.50%)
May 11, 2012 9.880 10.00 9.880 10.00 27,315 +0.00(+0.00%)
May 10, 2012 10.01 10.03 9.960 10.00 27,792 +0.05(+0.50%)
May 09, 2012 10.13 10.13 9.750 9.950 39,721 -0.15(-1.49%)
May 08, 2012 10.22 10.22 9.970 10.10 31,784 -0.12(-1.17%)
May 07, 2012 10.33 10.44 10.14 10.22 32,096 -0.09(-0.87%)
May 04, 2012 10.39 10.39 10.21 10.31 26,610 -0.11(-1.06%)
May 03, 2012 10.54 10.64 10.39 10.42 21,998 -0.08(-0.76%)
May 02, 2012 10.37 10.50 10.37 10.50 54,737 +0.14(+1.35%)
May 01, 2012 10.35 10.40 10.29 10.36 18,396 +0.10(+0.97%)
Apr 30, 2012 10.04 10.32 10.04 10.26 31,651 -0.02(-0.19%)
Apr 27, 2012 10.37 10.39 10.22 10.28 25,290 -0.09(-0.87%)
Apr 26, 2012 10.25 10.40 10.25 10.37 19,801 +0.17(+1.67%)
Apr 25, 2012 10.48 10.48 10.20 10.20 31,846 -0.26(-2.49%)
Apr 24, 2012 10.50 10.50 10.07 10.46 27,275 -0.03(-0.29%)
Apr 23, 2012 10.61 10.64 10.20 10.49 39,142 -0.25(-2.33%)
Apr 20, 2012 11.00 11.00 10.70 10.74 46,525 -0.26(-2.36%)
Apr 19, 2012 11.00 11.07 10.87 11.00 18,481 +0.01(+0.09%)
Apr 18, 2012 10.88 11.00 10.75 10.99 18,998 +0.18(+1.67%)
Apr 17, 2012 11.00 11.00 10.80 10.81 51,149 -0.19(-1.73%)
Apr 16, 2012 11.04 11.04 10.87 11.00 35,162 +0.05(+0.46%)
Apr 13, 2012 11.09 11.09 10.88 10.95 26,136 -0.14(-1.26%)
Apr 12, 2012 10.84 11.30 10.80 11.09 59,100 +0.33(+3.07%)
Apr 11, 2012 10.48 10.76 10.46 10.76 48,388 +0.35(+3.36%)
Apr 10, 2012 10.73 10.77 10.40 10.41 48,083 -0.23(-2.16%)
Apr 09, 2012 10.55 10.77 10.54 10.64 25,978 +0.01(+0.09%)
Apr 05, 2012 10.70 10.75 10.50 10.63 37,099 -0.15(-1.39%)
Apr 04, 2012 10.77 10.91 10.33 10.78 71,718 -0.10(-0.92%)
Apr 03, 2012 10.81 10.99 10.70 10.88 42,425 +0.16(+1.49%)
Apr 02, 2012 10.80 10.82 10.48 10.72 52,425 -0.05(-0.46%)
Mar 30, 2012 10.34 10.77 10.29 10.77 53,905 +0.45(+4.36%)
Mar 29, 2012 10.33 10.41 10.19 10.32 39,765 -0.09(-0.86%)
Mar 28, 2012 10.10 10.50 10.10 10.41 264,592 +0.31(+3.07%)
Mar 27, 2012 10.00 10.10 9.980 10.10 28,536 +0.12(+1.20%)
Mar 26, 2012 9.890 10.00 9.850 9.980 216,241 +0.18(+1.84%)
Mar 23, 2012 9.780 9.820 9.750 9.800 22,141 +0.00(+0.00%)
Mar 22, 2012 9.720 9.840 9.720 9.800 27,627 +0.03(+0.31%)
Mar 21, 2012 9.890 9.910 9.720 9.770 20,974 -0.12(-1.21%)
Mar 20, 2012 9.950 9.950 9.780 9.890 34,769 -0.06(-0.60%)
Mar 19, 2012 9.870 9.950 9.830 9.950 20,104 +0.16(+1.63%)
Mar 16, 2012 9.900 9.910 9.790 9.790 60,638 -0.11(-1.11%)
Mar 15, 2012 9.750 9.900 9.750 9.900 34,249 +0.15(+1.54%)
Mar 14, 2012 9.980 9.980 9.720 9.750 30,336 -0.16(-1.61%)
Mar 13, 2012 9.750 9.910 9.670 9.910 48,929 +0.11(+1.12%)
Mar 12, 2012 9.750 9.850 9.670 9.800 39,778 +0.07(+0.72%)
Mar 09, 2012 9.740 9.870 9.680 9.730 56,316 +0.03(+0.31%)
Mar 08, 2012 9.610 9.780 9.600 9.700 80,296 +0.07(+0.73%)
Mar 07, 2012 9.690 9.700 9.630 9.630 38,071 +0.03(+0.31%)
Mar 06, 2012 9.770 9.820 9.550 9.600 66,375 -0.30(-3.03%)
Mar 05, 2012 9.840 10.00 9.840 9.900 77,245 +0.08(+0.81%)
Mar 02, 2012 10.11 10.11 9.750 9.820 106,564 -0.26(-2.58%)
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.