Canada markets open in 7 hours 58 minutes

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4700+0.0200 (+0.58%)
At close: 03:04PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20223.50003.50003.47003.47003.47007,500
Nov 30, 20223.43003.50003.39003.45003.45005,900
Nov 29, 20223.37003.39003.36003.39003.39001,300
Nov 28, 20223.35003.37003.35003.37003.3700900
Nov 25, 20223.39003.39003.35003.35003.3500700
Nov 24, 20223.40003.42003.38003.39003.39002,500
Nov 23, 20223.36003.36003.35003.35003.35002,300
Nov 22, 20223.36003.36003.35003.35003.3500200
Nov 21, 20223.35003.50003.33003.35003.350014,000
Nov 18, 20223.33003.48003.32003.35003.35002,300
Nov 17, 20223.45003.45003.39003.42003.42002,000
Nov 16, 20223.48003.49003.47003.49003.49002,600
Nov 15, 20223.52003.52003.47003.47003.47005,100
Nov 14, 20223.55003.55003.52003.53003.53002,600
Nov 11, 20223.51003.55003.34003.55003.550019,300
Nov 10, 20223.40003.55003.30003.55003.550027,000
Nov 09, 20223.61003.61003.25003.30003.300032,300
Nov 08, 20223.70003.73003.60003.65003.65005,900
Nov 07, 20223.51003.74003.40003.74003.740057,700
Nov 04, 20223.42003.42003.41003.42003.42001,900
Nov 03, 20223.50003.50003.48003.48003.48004,700
Nov 02, 20223.51003.51003.49003.49003.490019,200
Nov 01, 20223.47003.47003.47003.47003.4700300
Oct 31, 20223.50003.53003.42003.44003.440027,300
Oct 28, 20223.48003.50003.41003.41003.41002,700
Oct 27, 20223.41003.49003.41003.45003.45002,100
Oct 26, 20223.49003.49003.38003.44003.44004,700
Oct 25, 20223.46003.49003.43003.49003.49003,600
Oct 24, 20223.51003.51003.15003.49003.490023,600
Oct 21, 20223.51003.51003.49003.50003.5000700
Oct 20, 20223.54003.54003.53003.53003.5300500
Oct 19, 20223.54003.58003.54003.55003.55001,300
Oct 18, 20223.54003.54003.54003.54003.5400500
Oct 17, 20223.51003.60003.51003.54003.54007,600
Oct 14, 20223.55003.57003.53003.57003.5700700
Oct 13, 20223.50003.53003.50003.53003.53004,200
Oct 12, 20223.56003.58003.50003.50003.50004,500
Oct 11, 20223.56003.56003.50003.50003.50001,700
Oct 07, 20223.60003.60003.58003.58003.58001,900
Oct 06, 20223.56003.60003.56003.59003.59001,300
Oct 05, 20223.51003.51003.51003.51003.5100500
Oct 04, 20223.51003.51003.51003.51003.51001,900
Oct 03, 20223.50003.50003.47003.48003.4800600
Sept 30, 20223.50003.50003.50003.50003.5000-
Sept 29, 20223.56003.56003.50003.50003.5000900
Sept 28, 20223.52003.56003.50003.53003.53003,300
Sept 28, 20220.05 Dividend
Sept 27, 20223.63003.63003.53003.53003.48002,900
Sept 26, 20223.60003.60003.45003.48003.430730,600
Sept 23, 20223.28003.42003.28003.40003.35182,600
Sept 22, 20223.35003.35003.30003.31003.2631700
Sept 21, 20223.34003.35003.32003.32003.27301,000
Sept 20, 20223.38003.38003.27003.29003.24346,000
Sept 19, 20223.39003.39003.27003.27003.22375,700
Sept 16, 20223.45003.45003.40003.40003.35188,200
Sept 15, 20223.47003.47003.43003.44003.39138,200
Sept 14, 20223.50003.50003.48003.48003.43077,400
Sept 13, 20223.56003.56003.51003.51003.4603300
Sept 12, 20223.57003.57003.51003.55003.499710,300
Sept 09, 20223.60003.60003.59003.59003.5391400
Sept 08, 20223.60003.65003.53003.53003.48004,700
Sept 07, 20223.65003.65003.60003.60003.54908,600
Sept 06, 20223.60003.62003.58003.58003.52931,100
Sept 02, 20223.50003.53003.42003.52003.47016,300
Sept 01, 20223.56003.56003.45003.46003.411012,600
Aug 31, 20223.63003.64003.56003.56003.50962,600
Aug 30, 20223.63003.67003.63003.65003.59833,600
Aug 29, 20223.60003.65003.57003.58003.52937,700
Aug 26, 20223.63003.63003.58003.60003.54903,800
Aug 25, 20223.69003.69003.63003.64003.58846,900
Aug 24, 20223.67003.67003.64003.66003.60827,200
Aug 23, 20223.66003.69003.63003.63003.57861,800
Aug 22, 20223.60003.60003.55003.56003.509613,200
Aug 19, 20223.58003.69003.53003.57003.51945,800
Aug 18, 20223.70003.70003.55003.55003.499722,000
Aug 17, 20223.64003.65003.55003.61003.55897,100
Aug 16, 20223.65003.73003.62003.62003.56875,000
Aug 15, 20223.62003.65003.60003.60003.549030,800
Aug 12, 20223.77003.78003.70003.73003.677211,500
Aug 11, 20223.84003.88003.78003.83003.77583,600
Aug 10, 20223.74003.76003.74003.76003.70675,800
Aug 09, 20223.83003.83003.54003.70003.647623,200
Aug 08, 20223.81003.83003.77003.83003.77589,100
Aug 05, 20223.82003.82003.78003.78003.7265900
Aug 04, 20223.82003.82003.78003.80003.74627,000
Aug 03, 20223.80003.80003.80003.80003.7462400
Aug 02, 20223.85003.87003.84003.84003.785610,800
Jul 29, 20223.99004.15003.84003.84003.785634,200
Jul 28, 20224.15004.15004.00004.01003.953210,600
Jul 27, 20223.99004.18003.96004.15004.09125,600
Jul 26, 20223.78004.18003.78004.12004.061618,000
Jul 25, 20223.84003.84003.79003.79003.73631,300
Jul 22, 20223.89003.89003.81003.86003.80531,900
Jul 21, 20223.88003.88003.83003.86003.80534,400
Jul 20, 20223.98003.98003.88003.88003.82503,900
Jul 19, 20223.94003.95003.92003.95003.89412,700
Jul 18, 20223.98003.98003.95003.97003.91381,700
Jul 15, 20224.00004.00003.93003.95003.89415,900
Jul 14, 20223.78003.96003.78003.94003.884211,600
Jul 13, 20223.77003.77003.73003.76003.706711,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...