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, 2013 6.100 6.220 6.090 6.180 35,068 +0.06(+0.98%)
May 30, 2013 6.190 6.230 6.120 6.120 49,506 -0.12(-1.92%)
May 29, 2013 6.300 6.300 6.230 6.240 26,519 -0.06(-0.95%)
May 28, 2013 6.320 6.360 6.270 6.300 29,053 -0.03(-0.47%)
May 27, 2013 6.220 6.380 6.210 6.330 40,018 +0.16(+2.59%)
May 24, 2013 6.180 6.230 6.110 6.170 22,564 +0.04(+0.65%)
May 23, 2013 6.110 6.180 6.100 6.130 27,206 -0.04(-0.65%)
May 22, 2013 6.220 6.230 6.110 6.170 30,238 -0.02(-0.32%)
May 21, 2013 6.080 6.200 6.080 6.190 36,828 +0.08(+1.31%)
May 17, 2013 6.110 6.110 6.110 0 -0.12(-1.93%)
May 16, 2013 6.120 6.250 6.070 6.230 34,589 +0.11(+1.80%)
May 15, 2013 6.170 6.180 6.030 6.120 47,925 -0.15(-2.39%)
May 13, 2013 6.290 6.330 6.220 6.270 83,672 +0.11(+1.79%)
May 10, 2013 6.010 6.240 5.990 6.160 128,289 +0.01(+0.16%)
May 09, 2013 6.170 6.220 6.110 6.150 97,285 -0.18(-2.84%)
May 08, 2013 6.330 6.410 6.010 6.330 128,653 -0.26(-3.95%)
May 07, 2013 6.550 6.600 6.520 6.590 74,298 +0.04(+0.61%)
May 06, 2013 6.640 6.640 6.530 6.550 42,473 -0.07(-1.06%)
May 03, 2013 6.670 6.670 6.610 6.620 48,099 -0.03(-0.45%)
May 02, 2013 6.730 6.730 6.610 6.650 23,884 -0.05(-0.75%)
May 01, 2013 6.790 6.800 6.660 6.700 42,057 -0.08(-1.18%)
Apr 30, 2013 6.770 6.790 6.710 6.780 153,100 +0.03(+0.44%)
Apr 29, 2013 6.670 6.800 6.670 6.750 67,819 +0.05(+0.75%)
Apr 26, 2013 6.740 6.870 6.600 6.700 75,070 -0.02(-0.30%)
Apr 25, 2013 6.800 6.800 6.660 6.720 86,105 -0.08(-1.18%)
Apr 24, 2013 6.930 6.930 6.710 6.800 70,256 -0.09(-1.31%)
Apr 23, 2013 6.950 6.980 6.850 6.890 46,487 -0.06(-0.86%)
Apr 22, 2013 7.010 7.010 6.920 6.950 35,882 -0.05(-0.71%)
Apr 19, 2013 6.950 7.040 6.900 7.000 21,418 +0.15(+2.19%)
Apr 18, 2013 6.990 7.000 6.810 6.850 51,644 -0.14(-2.00%)
Apr 17, 2013 6.980 7.020 6.970 6.990 11,226 +0.00(+0.00%)
Apr 16, 2013 7.060 7.070 6.970 6.990 32,264 -0.06(-0.85%)
Apr 15, 2013 7.040 7.070 6.900 7.050 25,099 +0.05(+0.71%)
Apr 12, 2013 7.120 7.120 6.990 7.000 47,236 -0.11(-1.55%)
Apr 11, 2013 7.140 7.150 7.080 7.110 44,428 -0.04(-0.56%)
Apr 10, 2013 7.100 7.150 7.080 7.150 31,139 +0.00(+0.00%)
Apr 09, 2013 7.200 7.200 7.120 7.150 20,316 -0.04(-0.56%)
Apr 08, 2013 7.200 7.240 7.150 7.190 7,910 +0.03(+0.42%)
Apr 05, 2013 7.330 7.410 7.120 7.160 37,807 -0.19(-2.59%)
Apr 04, 2013 7.260 7.390 7.200 7.350 16,020 +0.09(+1.24%)
Apr 03, 2013 7.300 7.310 7.100 7.260 33,417 -0.05(-0.68%)
Apr 02, 2013 7.380 7.390 7.300 7.310 61,552 -0.07(-0.95%)
Apr 01, 2013 7.440 7.440 7.320 7.380 94,376 -0.10(-1.34%)
Mar 28, 2013 7.480 7.480 7.480 0 +0.03(+0.40%)
Mar 27, 2013 7.320 7.500 7.290 7.450 517,373 +0.05(+0.68%)
Mar 26, 2013 7.350 7.420 7.300 7.400 18,278 +0.07(+0.95%)
Mar 25, 2013 7.460 7.460 7.230 7.330 65,097 -0.07(-0.95%)
Mar 22, 2013 7.530 7.530 7.300 7.400 37,851 -0.08(-1.07%)
Mar 21, 2013 7.410 7.500 7.350 7.480 18,186 +0.08(+1.08%)
Mar 20, 2013 7.220 7.430 7.210 7.400 27,623 +0.15(+2.07%)
Mar 19, 2013 7.210 7.250 7.130 7.250 69,719 +0.04(+0.55%)
Mar 18, 2013 7.420 7.480 7.190 7.210 35,732 -0.32(-4.25%)
Mar 15, 2013 7.550 7.560 7.290 7.530 242,551 +0.01(+0.13%)
Mar 14, 2013 7.160 7.520 7.150 7.520 118,538 +0.36(+5.03%)
Mar 13, 2013 7.070 7.160 6.910 7.160 171,115 +0.11(+1.56%)
Mar 12, 2013 7.070 7.100 6.980 7.050 92,675 +0.06(+0.86%)
Mar 11, 2013 7.130 7.130 6.950 6.990 50,716 -0.04(-0.57%)
Mar 08, 2013 6.950 7.150 6.910 7.030 133,756 +0.16(+2.33%)
Mar 07, 2013 6.910 6.960 6.760 6.870 146,086 -0.13(-1.86%)
Mar 06, 2013 7.310 7.370 6.810 7.000 352,836 -0.92(-11.62%)
Mar 05, 2013 7.950 8.030 7.870 7.920 167,862 -0.13(-1.61%)
Mar 04, 2013 7.990 8.150 7.960 8.050 134,282 +0.18(+2.29%)
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.