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, 2014 7.680 7.690 7.580 7.690 41,894 +0.02(+0.26%)
May 29, 2014 7.720 7.790 7.660 7.670 38,527 -0.12(-1.54%)
May 28, 2014 7.700 7.830 7.700 7.790 57,847 +0.00(+0.00%)
May 27, 2014 7.800 7.820 7.770 7.790 57,699 -0.02(-0.26%)
May 26, 2014 7.700 7.820 7.700 7.810 20,013 +0.11(+1.43%)
May 23, 2014 7.820 7.820 7.650 7.700 38,559 -0.05(-0.65%)
May 22, 2014 7.680 7.750 7.680 7.750 13,461 +0.02(+0.26%)
May 21, 2014 7.700 7.780 7.630 7.730 198,112 +0.01(+0.13%)
May 20, 2014 7.650 7.740 7.610 7.720 75,840 +0.07(+0.92%)
May 16, 2014 7.650 7.650 7.650 7.650 0 +0.17(+2.27%)
May 15, 2014 7.580 7.670 7.430 7.480 55,302 -0.15(-1.97%)
May 14, 2014 7.670 7.770 7.600 7.630 77,675 -0.10(-1.29%)
May 13, 2014 7.650 7.820 7.620 7.730 125,175 +0.01(+0.13%)
May 12, 2014 7.740 7.750 7.520 7.720 64,273 +0.03(+0.39%)
May 09, 2014 7.570 7.720 7.480 7.690 95,082 +0.13(+1.72%)
May 08, 2014 7.750 7.750 7.480 7.560 183,736 -0.18(-2.33%)
May 07, 2014 7.660 7.830 7.650 7.740 195,772 +0.04(+0.52%)
May 06, 2014 7.620 7.770 7.480 7.700 239,029 -0.05(-0.65%)
May 05, 2014 7.890 7.930 7.570 7.750 360,311 -0.40(-4.91%)
May 02, 2014 7.660 8.350 7.320 8.150 1,566,748 +1.47(+22.01%)
May 01, 2014 6.540 6.730 6.540 6.680 131,697 +0.15(+2.30%)
Apr 30, 2014 6.620 6.650 6.500 6.530 42,207 -0.13(-1.95%)
Apr 29, 2014 6.720 6.750 6.570 6.660 126,692 -0.14(-2.06%)
Apr 28, 2014 6.800 6.800 6.680 6.800 49,528 +0.05(+0.74%)
Apr 25, 2014 6.550 6.790 6.540 6.750 65,616 +0.20(+3.05%)
Apr 24, 2014 6.670 6.670 6.510 6.550 48,917 -0.08(-1.21%)
Apr 23, 2014 6.670 6.700 6.540 6.630 34,273 -0.04(-0.60%)
Apr 22, 2014 6.630 6.710 6.550 6.670 53,192 +0.06(+0.91%)
Apr 21, 2014 6.710 6.740 6.500 6.610 52,161 -0.04(-0.60%)
Apr 17, 2014 6.650 6.650 6.650 0 +0.19(+2.94%)
Apr 16, 2014 6.470 6.520 6.410 6.460 47,343 -0.04(-0.62%)
Apr 15, 2014 6.600 6.600 6.480 6.500 30,071 -0.10(-1.52%)
Apr 14, 2014 6.500 6.630 6.480 6.600 33,945 +0.12(+1.85%)
Apr 11, 2014 6.600 6.600 6.470 6.480 51,629 -0.10(-1.52%)
Apr 10, 2014 6.670 6.720 6.540 6.580 29,653 -0.11(-1.64%)
Apr 09, 2014 6.700 6.720 6.600 6.690 20,087 -0.03(-0.45%)
Apr 08, 2014 6.510 6.720 6.460 6.720 58,189 +0.20(+3.07%)
Apr 07, 2014 6.700 6.700 6.520 6.520 53,106 -0.10(-1.51%)
Apr 04, 2014 6.850 6.850 6.480 6.620 62,689 -0.19(-2.79%)
Apr 03, 2014 6.530 6.950 6.450 6.810 109,008 +0.27(+4.13%)
Apr 02, 2014 6.610 6.630 6.460 6.540 137,912 -0.06(-0.91%)
Apr 01, 2014 6.600 6.780 6.560 6.600 69,760 +0.00(+0.00%)
Mar 31, 2014 6.860 6.860 6.510 6.600 132,987 -0.19(-2.80%)
Mar 28, 2014 6.900 6.920 6.760 6.790 145,858 -0.11(-1.59%)
Mar 27, 2014 6.500 6.950 6.500 6.900 221,067 +0.33(+5.02%)
Mar 26, 2014 6.500 6.850 6.300 6.570 482,878 +0.28(+4.45%)
Mar 25, 2014 6.110 6.310 6.030 6.290 136,858 +0.22(+3.62%)
Mar 24, 2014 5.810 6.100 5.810 6.070 105,660 +0.28(+4.84%)
Mar 21, 2014 5.610 6.170 5.610 5.790 344,079 +0.28(+5.08%)
Mar 20, 2014 5.270 5.610 5.250 5.510 2,511,561 +0.23(+4.36%)
Mar 19, 2014 5.340 5.340 5.210 5.280 1,118,359 -0.02(-0.38%)
Mar 18, 2014 5.570 5.590 5.290 5.300 127,290 -0.15(-2.75%)
Mar 17, 2014 5.240 5.450 5.220 5.450 78,654 +0.24(+4.61%)
Mar 14, 2014 5.260 5.280 5.200 5.210 125,735 -0.06(-1.14%)
Mar 13, 2014 5.300 5.300 5.270 5.270 19,357 -0.03(-0.57%)
Mar 12, 2014 5.310 5.320 5.270 5.300 32,283 -0.02(-0.38%)
Mar 11, 2014 5.350 5.380 5.310 5.320 60,684 -0.07(-1.30%)
Mar 10, 2014 5.410 5.430 5.320 5.390 52,056 +0.00(+0.00%)
Mar 07, 2014 5.500 5.550 5.320 5.390 83,338 -0.11(-2.00%)
Mar 06, 2014 5.660 5.830 5.470 5.500 84,654 -0.17(-3.00%)
Mar 05, 2014 5.490 5.730 5.410 5.670 282,184 +0.63(+12.50%)
Mar 04, 2014 5.100 5.200 5.000 5.040 66,656 -0.04(-0.79%)
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.