Tree Island Steel Ltd. (TSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 3.1500 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 4,500 |
| Sept 28, 2023 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 1,900 |
| Sept 28, 2023 | 0.03 Dividend | |||||
| Sept 27, 2023 | 3.1200 | 3.2000 | 3.1200 | 3.1500 | 3.1200 | 5,800 |
| Sept 26, 2023 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | 3.0705 | 200 |
| Sept 25, 2023 | 3.2100 | 3.2100 | 3.1200 | 3.1300 | 3.1002 | 5,700 |
| Sept 22, 2023 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.1695 | 1,400 |
| Sept 21, 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1200 | 3.0903 | 8,900 |
| Sept 20, 2023 | 3.1900 | 3.2600 | 3.1900 | 3.2500 | 3.2190 | 3,000 |
| Sept 19, 2023 | 3.2300 | 3.2300 | 3.1700 | 3.1700 | 3.1398 | 700 |
| Sept 18, 2023 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.1992 | 900 |
| Sept 15, 2023 | 3.2900 | 3.3000 | 3.2400 | 3.2800 | 3.2488 | 14,700 |
| Sept 14, 2023 | 3.2100 | 3.2900 | 3.2100 | 3.2900 | 3.2587 | 6,700 |
| Sept 13, 2023 | 3.2200 | 3.3300 | 3.2200 | 3.3000 | 3.2686 | 65,500 |
| Sept 12, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.1695 | 3,900 |
| Sept 11, 2023 | 3.0800 | 3.2200 | 3.0700 | 3.2200 | 3.1893 | 51,000 |
| Sept 08, 2023 | 3.1300 | 3.1300 | 3.0900 | 3.0900 | 3.0606 | 10,800 |
| Sept 07, 2023 | 3.1300 | 3.1300 | 3.1100 | 3.1200 | 3.0903 | 5,400 |
| Sept 06, 2023 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.1002 | 4,600 |
| Sept 05, 2023 | 3.1200 | 3.1900 | 3.1100 | 3.1900 | 3.1596 | 8,700 |
| Sept 01, 2023 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.1200 | 6,000 |
| Aug 31, 2023 | 3.0900 | 3.1400 | 3.0800 | 3.1400 | 3.1101 | 1,700 |
| Aug 30, 2023 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | 3.0408 | 1,600 |
| Aug 29, 2023 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0507 | 2,100 |
| Aug 28, 2023 | 3.0500 | 3.0800 | 3.0500 | 3.0700 | 3.0408 | 4,600 |
| Aug 25, 2023 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | 3.0705 | 400 |
| Aug 24, 2023 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0804 | 2,600 |
| Aug 23, 2023 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | 3.0408 | 300 |
| Aug 22, 2023 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.0705 | 4,800 |
| Aug 21, 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 2.9714 | 300 |
| Aug 18, 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0300 | 3.0011 | 11,400 |
| Aug 17, 2023 | 3.1100 | 3.1100 | 3.0200 | 3.0400 | 3.0110 | 13,800 |
| Aug 16, 2023 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.0804 | 4,000 |
| Aug 15, 2023 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.0804 | 3,400 |
| Aug 14, 2023 | 3.1500 | 3.1500 | 3.1100 | 3.1500 | 3.1200 | 7,300 |
| Aug 11, 2023 | 3.1500 | 3.1500 | 3.1100 | 3.1100 | 3.0804 | 1,600 |
| Aug 10, 2023 | 3.1400 | 3.1400 | 3.1100 | 3.1200 | 3.0903 | 8,800 |
| Aug 09, 2023 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | 3.1497 | 1,700 |
| Aug 08, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1200 | 100 |
| Aug 04, 2023 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.0903 | 1,100 |
| Aug 03, 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1695 | 1,900 |
| Aug 02, 2023 | 3.1900 | 3.2200 | 3.1100 | 3.2100 | 3.1794 | 69,600 |
| Aug 01, 2023 | 3.1000 | 3.2700 | 3.1000 | 3.2100 | 3.1794 | 12,600 |
| Jul 31, 2023 | 3.0300 | 3.2200 | 2.9600 | 3.2000 | 3.1695 | 28,400 |
| Jul 28, 2023 | 3.2100 | 3.2100 | 2.9000 | 2.9500 | 2.9219 | 69,900 |
| Jul 27, 2023 | 3.2000 | 3.2700 | 3.2000 | 3.2100 | 3.1794 | 8,100 |
| Jul 26, 2023 | 3.2500 | 3.3000 | 3.2500 | 3.2600 | 3.2290 | 1,800 |
| Jul 25, 2023 | 3.2800 | 3.2800 | 3.2200 | 3.2300 | 3.1992 | 5,900 |
| Jul 24, 2023 | 3.3400 | 3.3500 | 3.2800 | 3.2800 | 3.2488 | 2,600 |
| Jul 21, 2023 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.2686 | 5,700 |
| Jul 20, 2023 | 3.2200 | 3.2400 | 3.1900 | 3.2400 | 3.2091 | 12,800 |
| Jul 19, 2023 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1497 | 19,800 |
| Jul 18, 2023 | 3.2800 | 3.2800 | 3.2500 | 3.2600 | 3.2290 | 3,500 |
| Jul 17, 2023 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | 3.2190 | 18,400 |
| Jul 14, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2290 | 12,900 |
| Jul 13, 2023 | 3.3000 | 3.3300 | 3.2500 | 3.2600 | 3.2290 | 24,300 |
| Jul 12, 2023 | 3.2900 | 3.3100 | 3.2500 | 3.2700 | 3.2389 | 7,900 |
| Jul 11, 2023 | 3.3100 | 3.3100 | 3.2900 | 3.2900 | 3.2587 | 3,700 |
| Jul 10, 2023 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | 3.1893 | 1,400 |
| Jul 07, 2023 | 3.2900 | 3.2900 | 3.1800 | 3.1800 | 3.1497 | 19,300 |
| Jul 06, 2023 | 3.3600 | 3.3600 | 3.2800 | 3.2900 | 3.2587 | 11,600 |
| Jul 05, 2023 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3280 | 3,600 |
| Jul 04, 2023 | 3.3700 | 3.3700 | 3.3400 | 3.3400 | 3.3082 | 2,100 |
| Jun 30, 2023 | 3.3400 | 3.3500 | 3.3300 | 3.3400 | 3.3082 | 2,800 |
| Jun 29, 2023 | 3.3400 | 3.3500 | 3.3400 | 3.3400 | 3.3082 | 1,400 |
| Jun 29, 2023 | 0.05 Dividend | |||||
| Jun 28, 2023 | 3.4300 | 3.4300 | 3.3500 | 3.3600 | 3.2785 | 13,700 |
| Jun 27, 2023 | 3.4100 | 3.4100 | 3.3900 | 3.3900 | 3.3077 | 20,600 |
| Jun 26, 2023 | 3.4100 | 3.4200 | 3.4000 | 3.4000 | 3.3175 | 7,000 |
| Jun 23, 2023 | 3.4200 | 3.4500 | 3.4000 | 3.4000 | 3.3175 | 9,500 |
| Jun 22, 2023 | 3.4000 | 3.4300 | 3.4000 | 3.4000 | 3.3175 | 3,700 |
| Jun 21, 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.3175 | 130,000 |
| Jun 20, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | 3.3175 | 100,400 |
| Jun 19, 2023 | 3.4800 | 3.4800 | 3.3700 | 3.4000 | 3.3175 | 230,700 |
| Jun 16, 2023 | 3.4700 | 3.4700 | 3.3900 | 3.4000 | 3.3175 | 8,700 |
| Jun 15, 2023 | 3.4100 | 3.4600 | 3.4100 | 3.4400 | 3.3565 | 36,700 |
| Jun 14, 2023 | 3.3800 | 3.3900 | 3.3500 | 3.3900 | 3.3077 | 1,300 |
| Jun 13, 2023 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.2980 | 6,700 |
| Jun 12, 2023 | 3.3300 | 3.3700 | 3.3300 | 3.3700 | 3.2882 | 2,300 |
| Jun 09, 2023 | 3.3800 | 3.3800 | 3.3500 | 3.3800 | 3.2980 | 9,100 |
| Jun 08, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3175 | 700 |
| Jun 07, 2023 | 3.5000 | 3.5000 | 3.3800 | 3.4000 | 3.3175 | 6,200 |
| Jun 06, 2023 | 3.4600 | 3.5000 | 3.4100 | 3.4100 | 3.3273 | 9,600 |
| Jun 05, 2023 | 3.3900 | 3.4600 | 3.3900 | 3.4600 | 3.3760 | 2,200 |
| Jun 02, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2882 | 1,800 |
| Jun 01, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2687 | - |
| May 31, 2023 | 3.3300 | 3.3500 | 3.3100 | 3.3500 | 3.2687 | 10,800 |
| May 30, 2023 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | 3.2492 | 29,100 |
| May 29, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3700 | 3.2882 | 13,000 |
| May 26, 2023 | 3.3800 | 3.4300 | 3.3400 | 3.3500 | 3.2687 | 4,300 |
| May 25, 2023 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.3175 | 5,400 |
| May 24, 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.2297 | 10,200 |
| May 23, 2023 | 3.3900 | 3.4000 | 3.3400 | 3.3400 | 3.2590 | 7,900 |
| May 19, 2023 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.2882 | 16,100 |
| May 18, 2023 | 3.3200 | 3.3300 | 3.3100 | 3.3300 | 3.2492 | 2,900 |
| May 17, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.2394 | 600 |
| May 16, 2023 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.2297 | 4,000 |
| May 15, 2023 | 3.2500 | 3.3100 | 3.2100 | 3.3100 | 3.2297 | 17,800 |
| May 12, 2023 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | 3.1614 | 5,000 |
| May 11, 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.2199 | 12,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
