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, 2015 6.070 6.140 6.000 6.000 90,310 -0.06(-0.99%)
May 28, 2015 6.040 6.070 6.000 6.060 79,354 +0.02(+0.33%)
May 27, 2015 6.030 6.100 6.000 6.040 38,179 -0.01(-0.17%)
May 26, 2015 6.170 6.010 6.050 70,548 -0.12(-1.94%)
May 25, 2015 6.200 6.200 6.120 6.170 45,600 +0.05(+0.82%)
May 22, 2015 6.100 6.170 6.100 6.120 15,723 +0.02(+0.33%)
May 21, 2015 6.010 6.100 5.990 6.100 159,825 +0.09(+1.50%)
May 20, 2015 6.110 6.140 5.980 6.010 170,628 -0.14(-2.28%)
May 19, 2015 5.980 6.190 5.980 6.150 58,996 +0.17(+2.84%)
May 15, 2015 5.980 5.980 5.980 0 -0.01(-0.17%)
May 14, 2015 6.020 6.160 5.960 5.990 136,217 -0.04(-0.66%)
May 13, 2015 6.120 6.140 6.050 6.030 57,395 -0.06(-0.99%)
May 12, 2015 6.140 6.150 6.030 6.090 134,453 -0.09(-1.46%)
May 11, 2015 6.450 6.450 6.150 6.180 190,305 -0.24(-3.74%)
May 08, 2015 6.410 6.510 6.310 6.420 94,814 -0.03(-0.47%)
May 07, 2015 6.620 6.620 6.350 6.450 145,109 -0.20(-3.01%)
May 06, 2015 6.990 6.990 6.550 6.650 138,604 -0.44(-6.21%)
May 05, 2015 7.130 7.290 7.060 7.090 18,991 +0.00(+0.00%)
May 04, 2015 7.000 7.120 7.000 7.090 20,054 +0.04(+0.57%)
May 01, 2015 7.100 7.120 7.030 7.050 37,323 -0.15(-2.08%)
Apr 30, 2015 7.010 7.200 6.960 7.200 106,199 +0.16(+2.27%)
Apr 29, 2015 6.950 7.150 6.950 7.040 29,244 +0.09(+1.29%)
Apr 28, 2015 7.110 7.110 6.950 6.950 40,883 -0.13(-1.84%)
Apr 27, 2015 7.090 7.090 6.960 7.080 53,676 +0.11(+1.58%)
Apr 24, 2015 6.940 7.100 6.850 6.970 82,165 +0.08(+1.16%)
Apr 23, 2015 6.640 6.930 6.640 6.890 95,679 +0.17(+2.53%)
Apr 22, 2015 6.700 6.765 6.650 6.720 16,873 -0.01(-0.15%)
Apr 21, 2015 6.690 6.730 6.620 6.730 10,553 +0.04(+0.60%)
Apr 20, 2015 6.680 6.730 6.620 6.690 10,474 +0.01(+0.15%)
Apr 17, 2015 6.770 6.770 6.650 6.680 18,706 -0.03(-0.45%)
Apr 16, 2015 6.700 6.780 6.700 6.710 12,008 -0.06(-0.89%)
Apr 15, 2015 6.710 6.790 6.630 6.770 23,961 +0.04(+0.59%)
Apr 14, 2015 6.820 6.820 6.720 6.730 13,698 -0.08(-1.17%)
Apr 13, 2015 6.800 6.820 6.780 6.810 38,992 +0.04(+0.59%)
Apr 10, 2015 6.700 6.800 6.700 6.770 80,183 +0.07(+1.04%)
Apr 09, 2015 6.870 6.880 6.660 6.700 61,579 -0.07(-1.03%)
Apr 08, 2015 6.970 6.970 6.740 6.770 27,706 -0.16(-2.31%)
Apr 07, 2015 6.580 6.960 6.550 6.930 37,903 +0.38(+5.80%)
Apr 06, 2015 6.580 6.590 6.470 6.550 34,544 +0.04(+0.61%)
Apr 02, 2015 6.510 6.510 6.510 0 +0.01(+0.15%)
Apr 01, 2015 6.440 6.600 6.440 6.500 112,312 +0.06(+0.93%)
Mar 31, 2015 6.470 6.510 6.430 6.440 15,236 -0.05(-0.77%)
Mar 30, 2015 6.510 6.530 6.480 6.490 9,579 -0.05(-0.76%)
Mar 27, 2015 6.650 6.650 6.520 6.540 13,495 -0.10(-1.51%)
Mar 26, 2015 6.650 6.690 6.630 6.640 25,850 -0.04(-0.60%)
Mar 25, 2015 6.520 6.740 6.520 6.680 49,832 +0.18(+2.77%)
Mar 24, 2015 6.470 6.520 6.470 6.500 26,064 +0.03(+0.46%)
Mar 23, 2015 6.500 6.500 6.400 6.470 118,689 +0.04(+0.62%)
Mar 20, 2015 6.690 6.700 6.380 6.430 88,875 -0.23(-3.45%)
Mar 19, 2015 6.670 6.780 6.630 6.660 26,267 -0.04(-0.60%)
Mar 18, 2015 6.760 6.790 6.690 6.700 28,211 +0.00(+0.00%)
Mar 17, 2015 6.770 6.770 6.660 6.700 46,077 +0.00(+0.00%)
Mar 16, 2015 6.710 6.730 6.560 6.700 46,867 +0.12(+1.82%)
Mar 13, 2015 6.840 6.840 6.550 6.580 63,825 -0.24(-3.52%)
Mar 12, 2015 6.800 6.850 6.690 6.820 47,527 +0.13(+1.94%)
Mar 11, 2015 6.790 6.790 6.620 6.690 39,350 -0.12(-1.76%)
Mar 10, 2015 6.560 7.010 6.550 6.810 178,750 +0.30(+4.61%)
Mar 09, 2015 6.500 6.570 6.420 6.510 79,143 -0.04(-0.61%)
Mar 06, 2015 6.960 6.960 6.450 6.550 179,720 -0.40(-5.76%)
Mar 05, 2015 7.340 7.380 6.910 6.950 73,210 -0.49(-6.59%)
Mar 04, 2015 7.440 7.140 7.440 82,467 -0.04(-0.53%)
Mar 03, 2015 7.420 7.500 7.420 7.480 111,331 +0.05(+0.67%)
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.