Tree Island Steel Ltd. (TSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 09:44AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1 |
| Apr 23, 2024 | 3.1700 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 30,600 |
| Apr 22, 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 1,800 |
| Apr 19, 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 5,200 |
| Apr 18, 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 6,800 |
| Apr 17, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 5,400 |
| Apr 16, 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 4,000 |
| Apr 15, 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 3,300 |
| Apr 12, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 300 |
| Apr 11, 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 700 |
| Apr 10, 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 8,400 |
| Apr 09, 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2600 | 3.2600 | 2,600 |
| Apr 08, 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 13,100 |
| Apr 05, 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 9,700 |
| Apr 04, 2024 | 3.2200 | 3.3700 | 3.1500 | 3.2200 | 3.2200 | 13,000 |
| Apr 03, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 20,700 |
| Apr 02, 2024 | 3.3400 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 4,600 |
| Apr 01, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 3,300 |
| Mar 28, 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 4,700 |
| Mar 27, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 300 |
| Mar 27, 2024 | 0.03 Dividend | |||||
| Mar 26, 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.2900 | 3,500 |
| Mar 25, 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3600 | 3.3296 | 6,500 |
| Mar 22, 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.2999 | 10,800 |
| Mar 21, 2024 | 3.3300 | 3.3400 | 3.3000 | 3.3200 | 3.2900 | 6,000 |
| Mar 20, 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2801 | 500 |
| Mar 19, 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3100 | 3.2801 | 7,400 |
| Mar 18, 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3500 | 3.3197 | 1,600 |
| Mar 15, 2024 | 3.2900 | 3.4200 | 3.2500 | 3.3100 | 3.2801 | 41,200 |
| Mar 14, 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.4684 | 34,800 |
| Mar 13, 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6300 | 3.5972 | 14,700 |
| Mar 12, 2024 | 3.6500 | 3.6500 | 3.5600 | 3.6000 | 3.5675 | 7,200 |
| Mar 11, 2024 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | 3.5675 | 7,800 |
| Mar 08, 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5500 | 3.5179 | 7,000 |
| Mar 07, 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5600 | 3.5278 | 4,200 |
| Mar 06, 2024 | 3.4200 | 3.7000 | 3.4200 | 3.5400 | 3.5080 | 25,000 |
| Mar 05, 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4600 | 3.4287 | 7,700 |
| Mar 04, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | 3.4188 | 1,900 |
| Mar 01, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4700 | 3.4386 | 4,900 |
| Feb 29, 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4200 | 3.3891 | 1,600 |
| Feb 28, 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4700 | 3.4386 | 3,000 |
| Feb 27, 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4800 | 3.4486 | 5,300 |
| Feb 26, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3891 | 2,700 |
| Feb 23, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | 3.4684 | 11,500 |
| Feb 22, 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4500 | 3.4188 | 8,200 |
| Feb 21, 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | 3.4188 | 7,200 |
| Feb 20, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4700 | 3.4386 | 4,600 |
| Feb 16, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4300 | 3.3990 | 5,800 |
| Feb 15, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4500 | 3.4188 | 5,400 |
| Feb 14, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3197 | 200 |
| Feb 13, 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.3395 | 1,700 |
| Feb 12, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3197 | 13,600 |
| Feb 09, 2024 | 3.3500 | 3.3900 | 3.3400 | 3.3900 | 3.3594 | 9,600 |
| Feb 08, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3197 | 7,300 |
| Feb 07, 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.3693 | 5,400 |
| Feb 06, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3693 | 6,700 |
| Feb 05, 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.3693 | 7,200 |
| Feb 02, 2024 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.3990 | 16,300 |
| Feb 01, 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4800 | 3.4486 | 14,100 |
| Jan 31, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4188 | 9,000 |
| Jan 30, 2024 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.3693 | 4,200 |
| Jan 29, 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3594 | 18,900 |
| Jan 26, 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3296 | 2,000 |
| Jan 25, 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | 3.3197 | 3,700 |
| Jan 24, 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3300 | 3.2999 | 17,500 |
| Jan 23, 2024 | 3.4800 | 3.4800 | 3.3900 | 3.4000 | 3.3693 | 6,500 |
| Jan 22, 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4000 | 3.3693 | 10,500 |
| Jan 19, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.3891 | 9,700 |
| Jan 18, 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4089 | 1,000 |
| Jan 17, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4400 | 3.4089 | 800 |
| Jan 16, 2024 | 3.4000 | 3.4900 | 3.3400 | 3.4900 | 3.4585 | 32,300 |
| Jan 15, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4386 | 700 |
| Jan 12, 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.3197 | 14,800 |
| Jan 11, 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4386 | 13,200 |
| Jan 10, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3693 | 2,100 |
| Jan 09, 2024 | 3.3500 | 3.3900 | 3.3100 | 3.3900 | 3.3594 | 14,400 |
| Jan 08, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.3395 | 11,200 |
| Jan 05, 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.3693 | 12,400 |
| Jan 04, 2024 | 3.3500 | 3.3900 | 3.2200 | 3.2200 | 3.1909 | 44,700 |
| Jan 03, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.3600 | 3.3296 | 6,800 |
| Jan 02, 2024 | 3.2700 | 3.4200 | 3.2600 | 3.3000 | 3.2702 | 20,700 |
| Dec 29, 2023 | 3.2500 | 3.4900 | 3.2500 | 3.4500 | 3.4188 | 7,100 |
| Dec 28, 2023 | 3.3400 | 3.3900 | 3.2800 | 3.3800 | 3.3495 | 15,300 |
| Dec 28, 2023 | 0.03 Dividend | |||||
| Dec 27, 2023 | 3.2900 | 3.3700 | 3.2800 | 3.3700 | 3.3098 | 10,500 |
| Dec 22, 2023 | 3.2300 | 3.2900 | 3.2300 | 3.2600 | 3.2018 | 105,600 |
| Dec 21, 2023 | 3.1200 | 3.2500 | 3.1200 | 3.2500 | 3.1920 | 5,400 |
| Dec 20, 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1300 | 3.0741 | 18,100 |
| Dec 19, 2023 | 3.0000 | 3.0700 | 2.9900 | 3.0700 | 3.0152 | 49,300 |
| Dec 18, 2023 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.9464 | 6,500 |
| Dec 15, 2023 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9366 | 1,600 |
| Dec 14, 2023 | 2.9400 | 3.0000 | 2.9100 | 2.9900 | 2.9366 | 54,300 |
| Dec 13, 2023 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | 2.8875 | 13,800 |
| Dec 12, 2023 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.8875 | 10,000 |
| Dec 11, 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9100 | 2.8580 | 62,400 |
| Dec 08, 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8500 | 2.7991 | 1,200 |
| Dec 07, 2023 | 2.8600 | 2.8600 | 2.7800 | 2.8100 | 2.7598 | 34,000 |
| Dec 06, 2023 | 2.8600 | 2.8600 | 2.8500 | 2.8600 | 2.8089 | 2,400 |
| Dec 05, 2023 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.7991 | 1,100 |
| Dec 04, 2023 | 2.9100 | 2.9200 | 2.8800 | 2.8800 | 2.8286 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.