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, 2019 0.8100 0.8200 0.7800 0.8100 65,240 -0.02(-2.41%)
May 30, 2019 0.8300 0.8400 0.8300 0.8300 37,000 +0.02(+2.47%)
May 29, 2019 0.7800 0.8100 0.7600 0.8100 37,850 +0.02(+2.53%)
May 28, 2019 0.8100 0.8200 0.7700 0.7900 65,345 +0.00(+0.00%)
May 27, 2019 0.8600 0.8600 0.7600 0.7900 19,500 +0.00(+0.00%)
May 24, 2019 0.7900 0.8100 0.7900 0.7900 45,208 +0.02(+2.60%)
May 23, 2019 0.7900 0.7900 0.7600 0.7700 8,730 -0.02(-2.53%)
May 22, 2019 0.7900 0.8000 0.7300 0.7900 40,672 -0.02(-2.47%)
May 21, 2019 0.8700 0.8800 0.8000 0.8100 37,860 +0.03(+3.85%)
May 17, 2019 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
May 16, 2019 0.8100 0.8200 0.7900 0.7900 13,721 -0.01(-1.25%)
May 15, 2019 0.7900 0.8000 0.7900 0.8000 14,435 +0.01(+1.27%)
May 14, 2019 0.8000 0.8300 0.7900 0.7900 28,807 +0.01(+1.28%)
May 13, 2019 0.8000 0.8000 0.7800 0.7800 3,750 -0.04(-4.88%)
May 10, 2019 0.8000 0.8200 0.8000 0.8200 65,342 -0.01(-1.20%)
May 09, 2019 0.7500 0.8500 0.7500 0.8300 59,586 +0.09(+12.16%)
May 08, 2019 0.7600 0.7800 0.7400 0.7400 20,274 +0.02(+2.78%)
May 07, 2019 0.7300 0.7500 0.7200 0.7200 15,202 -0.01(-1.37%)
May 06, 2019 0.7800 0.7900 0.7300 0.7300 10,062 +0.02(+2.82%)
May 03, 2019 0.7100 0.7400 0.7100 0.7100 18,711 +0.01(+1.43%)
May 02, 2019 0.7300 0.7300 0.7000 0.7000 7,717 -0.01(-1.41%)
May 01, 2019 0.7200 0.7400 0.7100 0.7100 19,400 +0.01(+1.43%)
Apr 30, 2019 0.7300 0.7400 0.7000 0.7000 63,573 -0.04(-5.41%)
Apr 29, 2019 0.8100 0.8100 0.7400 0.7400 33,010 -0.05(-6.33%)
Apr 26, 2019 0.7200 0.7900 0.7200 0.7900 54,036 +0.05(+6.76%)
Apr 25, 2019 0.7300 0.7400 0.7200 0.7400 3,195 +0.02(+2.78%)
Apr 24, 2019 0.7600 0.7600 0.7200 0.7200 21,414 +0.00(+0.00%)
Apr 23, 2019 0.7300 0.7400 0.7200 0.7200 18,934 -0.01(-1.37%)
Apr 22, 2019 0.7600 0.7800 0.6800 0.7300 108,872 -0.04(-5.19%)
Apr 18, 2019 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Apr 17, 2019 0.8500 0.8500 0.7900 0.8100 54,847 -0.04(-4.71%)
Apr 16, 2019 0.8500 0.8700 0.8100 0.8500 31,850 -0.01(-1.16%)
Apr 15, 2019 0.8900 0.8900 0.8600 0.8600 1,710 +0.01(+1.18%)
Apr 12, 2019 0.8400 0.8500 0.8400 0.8500 7,208 +0.02(+2.41%)
Apr 11, 2019 0.8500 0.8500 0.8300 0.8300 1,572 -0.02(-2.35%)
Apr 10, 2019 0.8700 0.8700 0.8500 0.8500 2,600 -0.02(-2.30%)
Apr 09, 2019 0.8600 0.8700 0.8600 0.8700 22,902 +0.03(+3.57%)
Apr 08, 2019 0.8400 0.8400 0.8400 0.8400 3,000 +0.00(+0.00%)
Apr 05, 2019 0.8100 0.8400 0.8100 0.8400 25,989 +0.02(+2.44%)
Apr 04, 2019 0.8200 0.8400 0.8000 0.8200 6,959 +0.01(+1.23%)
Apr 03, 2019 0.8200 0.8200 0.8100 0.8100 26,639 -0.03(-3.57%)
Apr 02, 2019 0.8200 0.8500 0.8000 0.8400 31,854 +0.00(+0.00%)
Apr 01, 2019 0.8600 0.8600 0.8400 0.8400 20,829 -0.03(-3.45%)
Mar 29, 2019 0.8900 0.8900 0.8600 0.8700 12,158 +0.01(+1.16%)
Mar 28, 2019 0.8700 0.8800 0.8600 0.8600 5,466 +0.00(+0.00%)
Mar 27, 2019 0.8700 0.8700 0.8500 0.8600 25,869 -0.01(-1.15%)
Mar 26, 2019 0.8500 0.8700 0.8500 0.8700 11,551 -0.02(-2.25%)
Mar 25, 2019 0.9000 0.9000 0.8500 0.8900 54,600 -0.01(-1.11%)
Mar 22, 2019 0.8800 0.9400 0.8800 0.9000 16,530 -0.04(-4.26%)
Mar 21, 2019 0.9500 0.9600 0.9400 0.9400 15,650 +0.02(+2.17%)
Mar 20, 2019 0.9300 0.9700 0.9200 0.9200 12,666 -0.03(-3.16%)
Mar 19, 2019 0.9700 0.9800 0.9500 0.9500 33,598 +0.00(+0.00%)
Mar 18, 2019 0.9100 0.9500 0.8900 0.9500 32,635 +0.08(+9.20%)
Mar 15, 2019 0.9300 0.9300 0.8500 0.8700 43,007 -0.07(-7.45%)
Mar 14, 2019 0.9500 0.9500 0.9400 0.9400 2,000 -0.01(-1.05%)
Mar 13, 2019 0.9700 0.9700 0.9500 0.9500 20,500 +0.00(+0.00%)
Mar 12, 2019 0.9700 0.9700 0.9500 0.9500 20,200 -0.02(-2.06%)
Mar 11, 2019 0.9500 0.9700 0.9200 0.9700 24,300 +0.02(+2.11%)
Mar 08, 2019 0.9600 0.9600 0.9000 0.9500 28,900 +0.01(+1.06%)
Mar 07, 2019 1.030 1.040 0.9400 0.9400 8,350 -0.06(-6.00%)
Mar 06, 2019 1.050 1.050 1.000 1.000 17,475 -0.02(-1.96%)
Mar 05, 2019 1.000 1.050 1.000 1.020 59,300 +0.01(+0.99%)
Mar 04, 2019 1.010 1.020 1.010 1.010 11,706 -0.01(-0.98%)
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.