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, 2018 1.500 1.540 1.430 1.460 71,266 -0.07(-4.58%)
May 30, 2018 1.530 1.560 1.490 1.530 50,800 +0.00(+0.00%)
May 29, 2018 1.560 1.560 1.530 1.530 9,200 -0.03(-1.92%)
May 28, 2018 1.540 1.560 1.540 1.560 1,400 +0.02(+1.30%)
May 25, 2018 1.560 1.560 1.530 1.540 13,735 +0.00(+0.00%)
May 23, 2018 1.540 1.540 1.540 0 -0.03(-1.91%)
May 22, 2018 1.530 1.570 1.530 1.570 54,580 +0.04(+2.61%)
May 18, 2018 1.530 1.530 1.530 0 -0.04(-2.55%)
May 17, 2018 1.620 1.620 1.560 1.570 21,249 +0.02(+1.29%)
May 16, 2018 1.590 1.600 1.550 1.550 23,196 -0.02(-1.27%)
May 15, 2018 1.640 1.700 1.570 1.570 92,729 -0.04(-2.48%)
May 14, 2018 1.640 1.670 1.610 1.610 5,650 -0.07(-4.17%)
May 11, 2018 1.650 1.700 1.650 1.680 33,643 +0.01(+0.60%)
May 10, 2018 1.710 1.710 1.600 1.670 71,410 -0.04(-2.34%)
May 09, 2018 1.800 1.820 1.710 1.710 31,550 -0.10(-5.52%)
May 08, 2018 1.890 1.900 1.810 1.810 45,150 -0.09(-4.74%)
May 07, 2018 1.900 1.920 1.890 1.900 13,422 +0.00(+0.00%)
May 04, 2018 1.870 1.900 1.840 1.900 7,282 +0.04(+2.15%)
May 03, 2018 1.860 1.890 1.850 1.860 27,443 -0.01(-0.53%)
May 02, 2018 1.880 1.880 1.840 1.870 1,810 -0.01(-0.53%)
May 01, 2018 1.850 1.880 1.850 1.880 16,300 +0.03(+1.62%)
Apr 30, 2018 1.830 1.880 1.830 1.850 3,625 -0.03(-1.60%)
Apr 27, 2018 1.880 1.880 1.840 1.880 36,530 +0.03(+1.62%)
Apr 26, 2018 1.840 1.850 1.780 1.850 9,925 +0.06(+3.35%)
Apr 25, 2018 1.800 1.800 1.790 1.790 17,600 -0.01(-0.56%)
Apr 24, 2018 1.800 1.840 1.770 1.800 21,624 -0.02(-1.10%)
Apr 23, 2018 1.840 1.860 1.820 1.820 12,081 -0.02(-1.09%)
Apr 20, 2018 1.850 1.850 1.820 1.840 14,200 -0.03(-1.60%)
Apr 19, 2018 1.850 1.870 1.800 1.870 16,110 +0.02(+1.08%)
Apr 18, 2018 1.840 1.850 1.840 1.850 8,805 +0.00(+0.00%)
Apr 17, 2018 1.820 1.850 1.820 1.850 8,379 +0.03(+1.65%)
Apr 16, 2018 1.800 1.820 1.790 1.820 15,600 +0.02(+1.11%)
Apr 13, 2018 1.800 1.810 1.760 1.800 10,885 -0.01(-0.55%)
Apr 12, 2018 1.800 1.820 1.760 1.810 12,595 +0.01(+0.56%)
Apr 11, 2018 1.790 1.800 1.790 1.800 1,205 +0.01(+0.56%)
Apr 10, 2018 1.780 1.800 1.760 1.790 30,542 +0.01(+0.56%)
Apr 09, 2018 1.750 1.780 1.750 1.780 34,614 +0.03(+1.71%)
Apr 06, 2018 1.780 1.750 8,931 -0.03(-1.69%)
Apr 05, 2018 1.780 1.780 1.760 1.780 4,602 -0.01(-0.56%)
Apr 04, 2018 1.790 1.800 1.780 1.790 46,103 -0.01(-0.56%)
Apr 03, 2018 1.780 1.810 1.770 1.800 12,460 +0.04(+2.27%)
Apr 02, 2018 1.770 1.790 1.760 1.760 6,500 -0.03(-1.68%)
Mar 29, 2018 1.790 1.790 1.790 0 +0.04(+2.29%)
Mar 28, 2018 1.730 1.770 1.680 1.750 24,666 +0.02(+1.16%)
Mar 27, 2018 1.750 1.760 1.690 1.730 37,800 -0.02(-1.14%)
Mar 26, 2018 1.740 1.770 1.740 1.750 1,762 +0.02(+1.16%)
Mar 23, 2018 1.740 1.740 1.700 1.730 35,900 -0.03(-1.70%)
Mar 22, 2018 1.750 1.770 1.730 1.760 147,300 +0.01(+0.57%)
Mar 21, 2018 1.750 1.770 1.710 1.750 7,100 -0.03(-1.69%)
Mar 20, 2018 1.740 1.780 1.710 1.780 17,274 +0.02(+1.14%)
Mar 19, 2018 1.720 1.770 1.700 1.760 3,900 +0.06(+3.53%)
Mar 16, 2018 1.660 1.740 1.660 1.700 10,900 +0.03(+1.80%)
Mar 15, 2018 1.740 1.740 1.660 1.670 8,700 -0.05(-2.91%)
Mar 14, 2018 1.810 1.810 1.720 1.720 48,793 -0.09(-4.97%)
Mar 13, 2018 1.780 1.810 1.780 1.810 50,844 +0.03(+1.69%)
Mar 12, 2018 1.780 1.800 1.780 1.780 73,340 -0.01(-0.56%)
Mar 09, 2018 1.760 1.800 1.750 1.790 77,476 +0.02(+1.13%)
Mar 08, 2018 1.750 1.790 1.750 1.770 26,528 +0.00(+0.00%)
Mar 07, 2018 1.750 1.770 1.740 1.770 114,431 +0.03(+1.72%)
Mar 06, 2018 1.730 1.770 1.730 1.740 7,797 -0.02(-1.14%)
Mar 05, 2018 1.650 1.770 1.620 1.760 35,262 +0.04(+2.33%)
Mar 02, 2018 1.760 1.770 1.690 1.720 21,600 -0.07(-3.91%)
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.