Tree Island Steel Ltd. (TSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:04PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 7,500 |
| Nov 30, 2022 | 3.4300 | 3.5000 | 3.3900 | 3.4500 | 3.4500 | 5,900 |
| Nov 29, 2022 | 3.3700 | 3.3900 | 3.3600 | 3.3900 | 3.3900 | 1,300 |
| Nov 28, 2022 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 900 |
| Nov 25, 2022 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 700 |
| Nov 24, 2022 | 3.4000 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 2,500 |
| Nov 23, 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 2,300 |
| Nov 22, 2022 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 200 |
| Nov 21, 2022 | 3.3500 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 14,000 |
| Nov 18, 2022 | 3.3300 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 2,300 |
| Nov 17, 2022 | 3.4500 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 2,000 |
| Nov 16, 2022 | 3.4800 | 3.4900 | 3.4700 | 3.4900 | 3.4900 | 2,600 |
| Nov 15, 2022 | 3.5200 | 3.5200 | 3.4700 | 3.4700 | 3.4700 | 5,100 |
| Nov 14, 2022 | 3.5500 | 3.5500 | 3.5200 | 3.5300 | 3.5300 | 2,600 |
| Nov 11, 2022 | 3.5100 | 3.5500 | 3.3400 | 3.5500 | 3.5500 | 19,300 |
| Nov 10, 2022 | 3.4000 | 3.5500 | 3.3000 | 3.5500 | 3.5500 | 27,000 |
| Nov 09, 2022 | 3.6100 | 3.6100 | 3.2500 | 3.3000 | 3.3000 | 32,300 |
| Nov 08, 2022 | 3.7000 | 3.7300 | 3.6000 | 3.6500 | 3.6500 | 5,900 |
| Nov 07, 2022 | 3.5100 | 3.7400 | 3.4000 | 3.7400 | 3.7400 | 57,700 |
| Nov 04, 2022 | 3.4200 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 1,900 |
| Nov 03, 2022 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 4,700 |
| Nov 02, 2022 | 3.5100 | 3.5100 | 3.4900 | 3.4900 | 3.4900 | 19,200 |
| Nov 01, 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 300 |
| Oct 31, 2022 | 3.5000 | 3.5300 | 3.4200 | 3.4400 | 3.4400 | 27,300 |
| Oct 28, 2022 | 3.4800 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 2,700 |
| Oct 27, 2022 | 3.4100 | 3.4900 | 3.4100 | 3.4500 | 3.4500 | 2,100 |
| Oct 26, 2022 | 3.4900 | 3.4900 | 3.3800 | 3.4400 | 3.4400 | 4,700 |
| Oct 25, 2022 | 3.4600 | 3.4900 | 3.4300 | 3.4900 | 3.4900 | 3,600 |
| Oct 24, 2022 | 3.5100 | 3.5100 | 3.1500 | 3.4900 | 3.4900 | 23,600 |
| Oct 21, 2022 | 3.5100 | 3.5100 | 3.4900 | 3.5000 | 3.5000 | 700 |
| Oct 20, 2022 | 3.5400 | 3.5400 | 3.5300 | 3.5300 | 3.5300 | 500 |
| Oct 19, 2022 | 3.5400 | 3.5800 | 3.5400 | 3.5500 | 3.5500 | 1,300 |
| Oct 18, 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 500 |
| Oct 17, 2022 | 3.5100 | 3.6000 | 3.5100 | 3.5400 | 3.5400 | 7,600 |
| Oct 14, 2022 | 3.5500 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 700 |
| Oct 13, 2022 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 4,200 |
| Oct 12, 2022 | 3.5600 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 4,500 |
| Oct 11, 2022 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 1,700 |
| Oct 07, 2022 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 1,900 |
| Oct 06, 2022 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 1,300 |
| Oct 05, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 500 |
| Oct 04, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 1,900 |
| Oct 03, 2022 | 3.5000 | 3.5000 | 3.4700 | 3.4800 | 3.4800 | 600 |
| Sept 30, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Sept 29, 2022 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 900 |
| Sept 28, 2022 | 3.5200 | 3.5600 | 3.5000 | 3.5300 | 3.5300 | 3,300 |
| Sept 28, 2022 | 0.05 Dividend | |||||
| Sept 27, 2022 | 3.6300 | 3.6300 | 3.5300 | 3.5300 | 3.4800 | 2,900 |
| Sept 26, 2022 | 3.6000 | 3.6000 | 3.4500 | 3.4800 | 3.4307 | 30,600 |
| Sept 23, 2022 | 3.2800 | 3.4200 | 3.2800 | 3.4000 | 3.3518 | 2,600 |
| Sept 22, 2022 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | 3.2631 | 700 |
| Sept 21, 2022 | 3.3400 | 3.3500 | 3.3200 | 3.3200 | 3.2730 | 1,000 |
| Sept 20, 2022 | 3.3800 | 3.3800 | 3.2700 | 3.2900 | 3.2434 | 6,000 |
| Sept 19, 2022 | 3.3900 | 3.3900 | 3.2700 | 3.2700 | 3.2237 | 5,700 |
| Sept 16, 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.3518 | 8,200 |
| Sept 15, 2022 | 3.4700 | 3.4700 | 3.4300 | 3.4400 | 3.3913 | 8,200 |
| Sept 14, 2022 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4307 | 7,400 |
| Sept 13, 2022 | 3.5600 | 3.5600 | 3.5100 | 3.5100 | 3.4603 | 300 |
| Sept 12, 2022 | 3.5700 | 3.5700 | 3.5100 | 3.5500 | 3.4997 | 10,300 |
| Sept 09, 2022 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | 3.5391 | 400 |
| Sept 08, 2022 | 3.6000 | 3.6500 | 3.5300 | 3.5300 | 3.4800 | 4,700 |
| Sept 07, 2022 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.5490 | 8,600 |
| Sept 06, 2022 | 3.6000 | 3.6200 | 3.5800 | 3.5800 | 3.5293 | 1,100 |
| Sept 02, 2022 | 3.5000 | 3.5300 | 3.4200 | 3.5200 | 3.4701 | 6,300 |
| Sept 01, 2022 | 3.5600 | 3.5600 | 3.4500 | 3.4600 | 3.4110 | 12,600 |
| Aug 31, 2022 | 3.6300 | 3.6400 | 3.5600 | 3.5600 | 3.5096 | 2,600 |
| Aug 30, 2022 | 3.6300 | 3.6700 | 3.6300 | 3.6500 | 3.5983 | 3,600 |
| Aug 29, 2022 | 3.6000 | 3.6500 | 3.5700 | 3.5800 | 3.5293 | 7,700 |
| Aug 26, 2022 | 3.6300 | 3.6300 | 3.5800 | 3.6000 | 3.5490 | 3,800 |
| Aug 25, 2022 | 3.6900 | 3.6900 | 3.6300 | 3.6400 | 3.5884 | 6,900 |
| Aug 24, 2022 | 3.6700 | 3.6700 | 3.6400 | 3.6600 | 3.6082 | 7,200 |
| Aug 23, 2022 | 3.6600 | 3.6900 | 3.6300 | 3.6300 | 3.5786 | 1,800 |
| Aug 22, 2022 | 3.6000 | 3.6000 | 3.5500 | 3.5600 | 3.5096 | 13,200 |
| Aug 19, 2022 | 3.5800 | 3.6900 | 3.5300 | 3.5700 | 3.5194 | 5,800 |
| Aug 18, 2022 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 3.4997 | 22,000 |
| Aug 17, 2022 | 3.6400 | 3.6500 | 3.5500 | 3.6100 | 3.5589 | 7,100 |
| Aug 16, 2022 | 3.6500 | 3.7300 | 3.6200 | 3.6200 | 3.5687 | 5,000 |
| Aug 15, 2022 | 3.6200 | 3.6500 | 3.6000 | 3.6000 | 3.5490 | 30,800 |
| Aug 12, 2022 | 3.7700 | 3.7800 | 3.7000 | 3.7300 | 3.6772 | 11,500 |
| Aug 11, 2022 | 3.8400 | 3.8800 | 3.7800 | 3.8300 | 3.7758 | 3,600 |
| Aug 10, 2022 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7067 | 5,800 |
| Aug 09, 2022 | 3.8300 | 3.8300 | 3.5400 | 3.7000 | 3.6476 | 23,200 |
| Aug 08, 2022 | 3.8100 | 3.8300 | 3.7700 | 3.8300 | 3.7758 | 9,100 |
| Aug 05, 2022 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7265 | 900 |
| Aug 04, 2022 | 3.8200 | 3.8200 | 3.7800 | 3.8000 | 3.7462 | 7,000 |
| Aug 03, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7462 | 400 |
| Aug 02, 2022 | 3.8500 | 3.8700 | 3.8400 | 3.8400 | 3.7856 | 10,800 |
| Jul 29, 2022 | 3.9900 | 4.1500 | 3.8400 | 3.8400 | 3.7856 | 34,200 |
| Jul 28, 2022 | 4.1500 | 4.1500 | 4.0000 | 4.0100 | 3.9532 | 10,600 |
| Jul 27, 2022 | 3.9900 | 4.1800 | 3.9600 | 4.1500 | 4.0912 | 5,600 |
| Jul 26, 2022 | 3.7800 | 4.1800 | 3.7800 | 4.1200 | 4.0616 | 18,000 |
| Jul 25, 2022 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7363 | 1,300 |
| Jul 22, 2022 | 3.8900 | 3.8900 | 3.8100 | 3.8600 | 3.8053 | 1,900 |
| Jul 21, 2022 | 3.8800 | 3.8800 | 3.8300 | 3.8600 | 3.8053 | 4,400 |
| Jul 20, 2022 | 3.9800 | 3.9800 | 3.8800 | 3.8800 | 3.8250 | 3,900 |
| Jul 19, 2022 | 3.9400 | 3.9500 | 3.9200 | 3.9500 | 3.8941 | 2,700 |
| Jul 18, 2022 | 3.9800 | 3.9800 | 3.9500 | 3.9700 | 3.9138 | 1,700 |
| Jul 15, 2022 | 4.0000 | 4.0000 | 3.9300 | 3.9500 | 3.8941 | 5,900 |
| Jul 14, 2022 | 3.7800 | 3.9600 | 3.7800 | 3.9400 | 3.8842 | 11,600 |
| Jul 13, 2022 | 3.7700 | 3.7700 | 3.7300 | 3.7600 | 3.7067 | 11,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
