Canada markets closed

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1400-0.0200 (-0.63%)
At close: 03:55PM EDT
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20233.15003.19003.14003.14003.14004,500
Sept 28, 20233.15003.16003.15003.16003.16001,900
Sept 28, 20230.03 Dividend
Sept 27, 20233.12003.20003.12003.15003.12005,800
Sept 26, 20233.13003.13003.10003.10003.0705200
Sept 25, 20233.21003.21003.12003.13003.10025,700
Sept 22, 20233.12003.20003.12003.20003.16951,400
Sept 21, 20233.20003.20003.08003.12003.09038,900
Sept 20, 20233.19003.26003.19003.25003.21903,000
Sept 19, 20233.23003.23003.17003.17003.1398700
Sept 18, 20233.26003.26003.23003.23003.1992900
Sept 15, 20233.29003.30003.24003.28003.248814,700
Sept 14, 20233.21003.29003.21003.29003.25876,700
Sept 13, 20233.22003.33003.22003.30003.268665,500
Sept 12, 20233.22003.22003.20003.20003.16953,900
Sept 11, 20233.08003.22003.07003.22003.189351,000
Sept 08, 20233.13003.13003.09003.09003.060610,800
Sept 07, 20233.13003.13003.11003.12003.09035,400
Sept 06, 20233.14003.14003.13003.13003.10024,600
Sept 05, 20233.12003.19003.11003.19003.15968,700
Sept 01, 20233.12003.15003.11003.15003.12006,000
Aug 31, 20233.09003.14003.08003.14003.11011,700
Aug 30, 20233.12003.12003.07003.07003.04081,600
Aug 29, 20233.10003.10003.08003.08003.05072,100
Aug 28, 20233.05003.08003.05003.07003.04084,600
Aug 25, 20233.13003.13003.10003.10003.0705400
Aug 24, 20233.10003.11003.10003.11003.08042,600
Aug 23, 20233.08003.08003.07003.07003.0408300
Aug 22, 20233.02003.10003.02003.10003.07054,800
Aug 21, 20233.01003.01003.00003.00002.9714300
Aug 18, 20233.03003.04002.99003.03003.001111,400
Aug 17, 20233.11003.11003.02003.04003.011013,800
Aug 16, 20233.13003.13003.11003.11003.08044,000
Aug 15, 20233.15003.15003.11003.11003.08043,400
Aug 14, 20233.15003.15003.11003.15003.12007,300
Aug 11, 20233.15003.15003.11003.11003.08041,600
Aug 10, 20233.14003.14003.11003.12003.09038,800
Aug 09, 20233.15003.19003.15003.18003.14971,700
Aug 08, 20233.15003.15003.15003.15003.1200100
Aug 04, 20233.20003.20003.12003.12003.09031,100
Aug 03, 20233.20003.21003.20003.20003.16951,900
Aug 02, 20233.19003.22003.11003.21003.179469,600
Aug 01, 20233.10003.27003.10003.21003.179412,600
Jul 31, 20233.03003.22002.96003.20003.169528,400
Jul 28, 20233.21003.21002.90002.95002.921969,900
Jul 27, 20233.20003.27003.20003.21003.17948,100
Jul 26, 20233.25003.30003.25003.26003.22901,800
Jul 25, 20233.28003.28003.22003.23003.19925,900
Jul 24, 20233.34003.35003.28003.28003.24882,600
Jul 21, 20233.24003.30003.24003.30003.26865,700
Jul 20, 20233.22003.24003.19003.24003.209112,800
Jul 19, 20233.28003.28003.18003.18003.149719,800
Jul 18, 20233.28003.28003.25003.26003.22903,500
Jul 17, 20233.28003.28003.25003.25003.219018,400
Jul 14, 20233.26003.30003.26003.26003.229012,900
Jul 13, 20233.30003.33003.25003.26003.229024,300
Jul 12, 20233.29003.31003.25003.27003.23897,900
Jul 11, 20233.31003.31003.29003.29003.25873,700
Jul 10, 20233.18003.22003.18003.22003.18931,400
Jul 07, 20233.29003.29003.18003.18003.149719,300
Jul 06, 20233.36003.36003.28003.29003.258711,600
Jul 05, 20233.34003.36003.34003.36003.32803,600
Jul 04, 20233.37003.37003.34003.34003.30822,100
Jun 30, 20233.34003.35003.33003.34003.30822,800
Jun 29, 20233.34003.35003.34003.34003.30821,400
Jun 29, 20230.05 Dividend
Jun 28, 20233.43003.43003.35003.36003.278513,700
Jun 27, 20233.41003.41003.39003.39003.307720,600
Jun 26, 20233.41003.42003.40003.40003.31757,000
Jun 23, 20233.42003.45003.40003.40003.31759,500
Jun 22, 20233.40003.43003.40003.40003.31753,700
Jun 21, 20233.40003.44003.40003.40003.3175130,000
Jun 20, 20233.40003.42003.40003.40003.3175100,400
Jun 19, 20233.48003.48003.37003.40003.3175230,700
Jun 16, 20233.47003.47003.39003.40003.31758,700
Jun 15, 20233.41003.46003.41003.44003.356536,700
Jun 14, 20233.38003.39003.35003.39003.30771,300
Jun 13, 20233.37003.38003.37003.38003.29806,700
Jun 12, 20233.33003.37003.33003.37003.28822,300
Jun 09, 20233.38003.38003.35003.38003.29809,100
Jun 08, 20233.40003.40003.40003.40003.3175700
Jun 07, 20233.50003.50003.38003.40003.31756,200
Jun 06, 20233.46003.50003.41003.41003.32739,600
Jun 05, 20233.39003.46003.39003.46003.37602,200
Jun 02, 20233.37003.37003.37003.37003.28821,800
Jun 01, 20233.35003.35003.35003.35003.2687-
May 31, 20233.33003.35003.31003.35003.268710,800
May 30, 20233.27003.33003.27003.33003.249229,100
May 29, 20233.35003.38003.30003.37003.288213,000
May 26, 20233.38003.43003.34003.35003.26874,300
May 25, 20233.31003.40003.31003.40003.31755,400
May 24, 20233.34003.34003.30003.31003.229710,200
May 23, 20233.39003.40003.34003.34003.25907,900
May 19, 20233.31003.37003.31003.37003.288216,100
May 18, 20233.32003.33003.31003.33003.24922,900
May 17, 20233.29003.32003.29003.32003.2394600
May 16, 20233.33003.33003.31003.31003.22974,000
May 15, 20233.25003.31003.21003.31003.229717,800
May 12, 20233.29003.29003.24003.24003.16145,000
May 11, 20233.30003.31003.30003.30003.219912,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...