Canada markets closed

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.4600-0.1300 (-2.83%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20224.67004.67004.35004.46004.460027,100
May 19, 20224.59004.65004.56004.59004.59005,500
May 18, 20224.56004.72004.55004.57004.57003,800
May 17, 20224.52004.65004.52004.60004.600011,700
May 16, 20224.53004.59004.46004.52004.52008,400
May 13, 20224.47004.59004.47004.53004.53007,300
May 12, 20224.52004.58004.37004.37004.370023,600
May 11, 20224.59004.59004.49004.54004.54008,300
May 10, 20224.57004.66004.45004.56004.560038,600
May 09, 20224.62004.62004.37004.49004.490025,800
May 06, 20224.71004.75004.51004.65004.650017,200
May 05, 20224.92005.10004.71004.74004.740030,000
May 04, 20224.54004.91004.39004.88004.880065,500
May 03, 20224.55004.55004.54004.54004.54002,000
May 02, 20224.51004.58004.40004.46004.460028,400
Apr 29, 20224.73004.73004.30004.56004.560036,300
Apr 28, 20224.48004.74004.48004.74004.740021,400
Apr 27, 20224.41004.48004.31004.46004.460015,600
Apr 26, 20224.55004.55004.42004.42004.42006,400
Apr 25, 20224.59004.59004.35004.51004.510069,700
Apr 22, 20224.70004.70004.53004.60004.600059,900
Apr 21, 20224.70004.75004.60004.71004.710063,000
Apr 20, 20224.87004.87004.61004.73004.730068,200
Apr 19, 20224.82004.87004.74004.87004.870034,900
Apr 18, 20224.87004.87004.75004.82004.820032,400
Apr 14, 20224.97004.97004.75004.85004.850050,600
Apr 13, 20225.00005.00004.90004.95004.95006,400
Apr 12, 20224.95005.00004.95004.97004.97006,000
Apr 11, 20225.01005.05004.94004.94004.94009,700
Apr 08, 20224.93005.04004.86005.01005.010067,800
Apr 07, 20225.14005.15004.81004.91004.910049,100
Apr 06, 20225.11005.23005.10005.10005.100028,300
Apr 05, 20225.26005.34005.12005.17005.170037,800
Apr 04, 20225.36005.40005.22005.24005.240053,000
Apr 01, 20225.71005.71005.08005.38005.3800105,200
Mar 31, 20225.85005.87005.73005.73005.730065,600
Mar 30, 20225.99006.01005.45005.84005.840071,200
Mar 30, 20221.23 Dividend
Mar 29, 20227.00007.05006.86006.95005.720064,400
Mar 28, 20227.00007.23006.88007.06005.8105113,600
Mar 25, 20226.80006.94006.80006.89005.670629,300
Mar 24, 20226.69006.89006.66006.69005.506058,500
Mar 23, 20226.63006.68006.55006.64005.464933,500
Mar 22, 20226.69006.70006.50006.61005.440251,100
Mar 21, 20226.44006.67006.44006.64005.464954,800
Mar 18, 20226.36006.46006.32006.42005.283863,100
Mar 17, 20226.35006.35006.25006.31005.193334,000
Mar 16, 20226.35006.40006.21006.30005.185033,600
Mar 15, 20226.25006.47006.15006.30005.185071,300
Mar 14, 20225.97006.15005.97006.05004.979355,600
Mar 11, 20225.93006.01005.79005.97004.913440,200
Mar 10, 20226.04006.04005.78005.84004.806448,500
Mar 09, 20226.05006.05005.75005.82004.790048,500
Mar 08, 20225.98005.98005.77005.77004.748833,400
Mar 07, 20225.99005.99005.87005.95004.897070,400
Mar 04, 20225.83005.86005.75005.80004.773539,900
Mar 03, 20225.63006.00005.61005.80004.7735169,300
Mar 02, 20225.01005.02004.96005.00004.11518,900
Mar 01, 20224.97005.02004.95005.02004.13168,100
Feb 28, 20225.03005.04004.95004.99004.106911,900
Feb 25, 20225.02005.03004.98005.02004.131611,600
Feb 24, 20224.96005.04004.96005.00004.11512,400
Feb 23, 20224.97004.97004.93004.95004.07409,700
Feb 22, 20224.99005.00004.95004.95004.07404,300
Feb 18, 20224.94004.98004.94004.98004.098623,200
Feb 17, 20224.95004.97004.95004.97004.0904700
Feb 16, 20225.03005.05004.93005.00004.115115,600
Feb 15, 20225.01005.09005.01005.09004.18926,800
Feb 14, 20225.03005.06005.01005.01004.12333,200
Feb 11, 20225.06005.08005.05005.06004.164511,000
Feb 10, 20225.05005.08005.03005.06004.164518,900
Feb 09, 20225.05005.25005.05005.08004.180934,700
Feb 08, 20224.95005.08004.95005.05004.156345,800
Feb 07, 20225.00005.00004.99005.00004.11511,200
Feb 04, 20224.99005.00004.99005.00004.11511,300
Feb 03, 20224.98005.00004.96004.97004.09043,000
Feb 02, 20224.95005.01004.95005.00004.11518,800
Feb 01, 20224.83004.91004.80004.91004.04105,000
Jan 31, 20224.85004.90004.81004.90004.03281,700
Jan 28, 20224.82004.87004.82004.87004.00818,100
Jan 27, 20224.86004.90004.82004.83003.97527,600
Jan 26, 20224.86004.92004.86004.90004.03283,800
Jan 25, 20224.90004.90004.85004.90004.03283,600
Jan 24, 20224.93004.94004.74004.94004.065739,200
Jan 21, 20225.03005.06004.99005.03004.13987,800
Jan 20, 20225.03005.07005.03005.07004.1727400
Jan 19, 20225.00005.06005.00005.01004.12332,300
Jan 18, 20225.05005.09004.98004.98004.09864,800
Jan 17, 20224.98005.06004.91005.05004.15634,600
Jan 14, 20225.01005.09004.91004.98004.098617,100
Jan 13, 20225.05005.09005.05005.07004.17276,500
Jan 12, 20225.07005.10005.03005.06004.16455,800
Jan 11, 20225.06005.07005.03005.07004.17277,200
Jan 10, 20225.13005.13005.02005.02004.13167,300
Jan 07, 20225.11005.16005.10005.14004.23035,800
Jan 06, 20225.11005.16005.11005.16004.24681,800
Jan 05, 20225.08005.14005.08005.13004.22219,300
Jan 04, 20225.39005.39005.06005.07004.172714,200
Dec 31, 20215.09005.24004.94005.16004.24683,600
Dec 30, 20215.10005.18005.00005.07004.17275,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...