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, 2016 1.780 1.830 1.780 1.800 69,523 +0.00(+0.00%)
May 30, 2016 1.800 1.830 1.780 1.800 103,258 +0.00(+0.00%)
May 27, 2016 1.790 1.840 1.790 1.800 38,145 +0.00(+0.00%)
May 26, 2016 1.840 1.840 1.790 1.800 64,234 -0.02(-1.10%)
May 25, 2016 1.830 1.860 1.800 1.820 82,145 +0.02(+1.11%)
May 24, 2016 1.800 1.840 1.770 1.800 84,143 +0.01(+0.56%)
May 20, 2016 1.790 1.790 1.790 0 +0.04(+2.29%)
May 19, 2016 1.750 1.750 1.700 1.750 98,043 +0.00(+0.00%)
May 18, 2016 1.810 1.810 1.690 1.750 156,326 -0.05(-2.78%)
May 17, 2016 1.810 1.830 1.760 1.800 75,003 +0.04(+2.27%)
May 16, 2016 1.810 1.880 1.760 1.760 107,185 -0.06(-3.30%)
May 13, 2016 1.850 1.850 1.800 1.820 22,910 -0.02(-1.09%)
May 12, 2016 1.870 1.870 1.820 1.840 64,508 +0.01(+0.55%)
May 11, 2016 1.850 1.880 1.830 1.830 89,371 +0.00(+0.00%)
May 10, 2016 1.820 1.870 1.820 1.830 82,743 +0.02(+1.10%)
May 09, 2016 1.840 1.840 1.770 1.810 102,744 +0.01(+0.56%)
May 06, 2016 1.840 1.890 1.800 1.800 95,342 -0.03(-1.64%)
May 05, 2016 1.880 1.880 1.780 1.830 219,568 -0.07(-3.68%)
May 04, 2016 1.900 1.940 1.810 1.900 325,672 -0.12(-5.94%)
May 03, 2016 2.080 2.080 2.000 2.020 125,878 -0.04(-1.94%)
May 02, 2016 2.100 2.100 2.050 2.060 28,693 -0.03(-1.44%)
Apr 29, 2016 2.080 2.100 2.030 2.090 92,744 +0.04(+1.95%)
Apr 28, 2016 1.950 2.060 1.950 2.050 103,508 +0.11(+5.67%)
Apr 27, 2016 1.960 1.980 1.930 1.940 34,849 -0.02(-1.02%)
Apr 26, 2016 2.020 2.020 1.920 1.960 93,170 -0.03(-1.51%)
Apr 25, 2016 1.950 2.020 1.950 1.990 200,549 +0.08(+4.19%)
Apr 22, 2016 1.910 1.930 1.870 1.910 100,970 -0.03(-1.55%)
Apr 21, 2016 1.960 1.970 1.900 1.940 91,604 -0.02(-1.02%)
Apr 20, 2016 1.940 1.960 1.930 1.960 132,763 +0.03(+1.55%)
Apr 19, 2016 1.890 1.940 1.890 1.930 52,241 +0.04(+2.12%)
Apr 18, 2016 1.880 1.900 1.850 1.890 45,400 +0.01(+0.53%)
Apr 15, 2016 1.880 1.910 1.860 1.880 82,243 -0.04(-2.08%)
Apr 14, 2016 1.910 1.950 1.910 1.920 103,828 -0.01(-0.52%)
Apr 13, 2016 1.970 1.970 1.900 1.930 141,232 -0.01(-0.52%)
Apr 12, 2016 2.040 2.040 1.880 1.940 146,790 -0.04(-2.02%)
Apr 11, 2016 2.050 2.050 1.920 1.980 383,237 +0.03(+1.54%)
Apr 08, 2016 1.920 2.010 1.870 1.950 696,317 +0.14(+7.73%)
Apr 07, 2016 1.790 1.990 1.770 1.810 728,022 +0.05(+2.84%)
Apr 06, 2016 1.630 1.760 1.600 1.760 516,850 +0.18(+11.39%)
Apr 05, 2016 1.550 1.650 1.550 1.580 720,687 +0.10(+6.76%)
Apr 04, 2016 1.540 1.540 1.470 1.480 125,877 -0.06(-3.90%)
Apr 01, 2016 1.570 1.570 1.540 1.540 54,642 +0.00(+0.00%)
Mar 31, 2016 1.550 1.570 1.540 1.540 136,864 +0.00(+0.00%)
Mar 30, 2016 1.590 1.610 1.530 1.540 52,763 +0.00(+0.00%)
Mar 29, 2016 1.580 1.580 1.530 1.540 41,241 -0.02(-1.28%)
Mar 28, 2016 1.540 1.600 1.540 1.560 32,110 +0.04(+2.63%)
Mar 24, 2016 1.520 1.520 1.520 0 -0.08(-5.00%)
Mar 23, 2016 1.580 1.600 1.540 1.600 293,313 +0.00(+0.00%)
Mar 22, 2016 1.490 1.620 1.480 1.600 239,161 +0.12(+8.11%)
Mar 21, 2016 1.520 1.550 1.480 1.480 127,141 +0.00(+0.00%)
Mar 18, 2016 1.670 1.700 1.480 1.480 182,706 -0.19(-11.38%)
Mar 17, 2016 1.740 1.750 1.660 1.670 94,710 -0.07(-4.02%)
Mar 16, 2016 1.680 1.740 1.630 1.740 157,762 +0.01(+0.58%)
Mar 15, 2016 1.780 1.800 1.700 1.730 85,459 -0.03(-1.70%)
Mar 14, 2016 1.810 1.830 1.720 1.760 75,797 -0.03(-1.68%)
Mar 11, 2016 1.860 1.870 1.760 1.790 78,268 -0.03(-1.65%)
Mar 10, 2016 1.870 1.870 1.800 1.820 43,685 +0.00(+0.00%)
Mar 09, 2016 1.860 1.970 1.810 1.820 181,807 -0.06(-3.19%)
Mar 08, 2016 1.890 1.890 1.850 1.880 137,774 +0.00(+0.00%)
Mar 07, 2016 1.910 1.950 1.850 1.880 95,205 -0.01(-0.53%)
Mar 04, 2016 1.900 1.910 1.860 1.890 56,847 +0.00(+0.00%)
Mar 03, 2016 1.940 1.950 1.890 1.890 53,970 -0.07(-3.57%)
Mar 02, 2016 1.970 2.000 1.800 1.960 169,595 +0.00(+0.00%)
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.