Tree Island Steel Ltd. (TSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 4.6700 | 4.6700 | 4.3500 | 4.4600 | 4.4600 | 27,100 |
| May 19, 2022 | 4.5900 | 4.6500 | 4.5600 | 4.5900 | 4.5900 | 5,500 |
| May 18, 2022 | 4.5600 | 4.7200 | 4.5500 | 4.5700 | 4.5700 | 3,800 |
| May 17, 2022 | 4.5200 | 4.6500 | 4.5200 | 4.6000 | 4.6000 | 11,700 |
| May 16, 2022 | 4.5300 | 4.5900 | 4.4600 | 4.5200 | 4.5200 | 8,400 |
| May 13, 2022 | 4.4700 | 4.5900 | 4.4700 | 4.5300 | 4.5300 | 7,300 |
| May 12, 2022 | 4.5200 | 4.5800 | 4.3700 | 4.3700 | 4.3700 | 23,600 |
| May 11, 2022 | 4.5900 | 4.5900 | 4.4900 | 4.5400 | 4.5400 | 8,300 |
| May 10, 2022 | 4.5700 | 4.6600 | 4.4500 | 4.5600 | 4.5600 | 38,600 |
| May 09, 2022 | 4.6200 | 4.6200 | 4.3700 | 4.4900 | 4.4900 | 25,800 |
| May 06, 2022 | 4.7100 | 4.7500 | 4.5100 | 4.6500 | 4.6500 | 17,200 |
| May 05, 2022 | 4.9200 | 5.1000 | 4.7100 | 4.7400 | 4.7400 | 30,000 |
| May 04, 2022 | 4.5400 | 4.9100 | 4.3900 | 4.8800 | 4.8800 | 65,500 |
| May 03, 2022 | 4.5500 | 4.5500 | 4.5400 | 4.5400 | 4.5400 | 2,000 |
| May 02, 2022 | 4.5100 | 4.5800 | 4.4000 | 4.4600 | 4.4600 | 28,400 |
| Apr 29, 2022 | 4.7300 | 4.7300 | 4.3000 | 4.5600 | 4.5600 | 36,300 |
| Apr 28, 2022 | 4.4800 | 4.7400 | 4.4800 | 4.7400 | 4.7400 | 21,400 |
| Apr 27, 2022 | 4.4100 | 4.4800 | 4.3100 | 4.4600 | 4.4600 | 15,600 |
| Apr 26, 2022 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.4200 | 6,400 |
| Apr 25, 2022 | 4.5900 | 4.5900 | 4.3500 | 4.5100 | 4.5100 | 69,700 |
| Apr 22, 2022 | 4.7000 | 4.7000 | 4.5300 | 4.6000 | 4.6000 | 59,900 |
| Apr 21, 2022 | 4.7000 | 4.7500 | 4.6000 | 4.7100 | 4.7100 | 63,000 |
| Apr 20, 2022 | 4.8700 | 4.8700 | 4.6100 | 4.7300 | 4.7300 | 68,200 |
| Apr 19, 2022 | 4.8200 | 4.8700 | 4.7400 | 4.8700 | 4.8700 | 34,900 |
| Apr 18, 2022 | 4.8700 | 4.8700 | 4.7500 | 4.8200 | 4.8200 | 32,400 |
| Apr 14, 2022 | 4.9700 | 4.9700 | 4.7500 | 4.8500 | 4.8500 | 50,600 |
| Apr 13, 2022 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 6,400 |
| Apr 12, 2022 | 4.9500 | 5.0000 | 4.9500 | 4.9700 | 4.9700 | 6,000 |
| Apr 11, 2022 | 5.0100 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | 9,700 |
| Apr 08, 2022 | 4.9300 | 5.0400 | 4.8600 | 5.0100 | 5.0100 | 67,800 |
| Apr 07, 2022 | 5.1400 | 5.1500 | 4.8100 | 4.9100 | 4.9100 | 49,100 |
| Apr 06, 2022 | 5.1100 | 5.2300 | 5.1000 | 5.1000 | 5.1000 | 28,300 |
| Apr 05, 2022 | 5.2600 | 5.3400 | 5.1200 | 5.1700 | 5.1700 | 37,800 |
| Apr 04, 2022 | 5.3600 | 5.4000 | 5.2200 | 5.2400 | 5.2400 | 53,000 |
| Apr 01, 2022 | 5.7100 | 5.7100 | 5.0800 | 5.3800 | 5.3800 | 105,200 |
| Mar 31, 2022 | 5.8500 | 5.8700 | 5.7300 | 5.7300 | 5.7300 | 65,600 |
| Mar 30, 2022 | 5.9900 | 6.0100 | 5.4500 | 5.8400 | 5.8400 | 71,200 |
| Mar 30, 2022 | 1.23 Dividend | |||||
| Mar 29, 2022 | 7.0000 | 7.0500 | 6.8600 | 6.9500 | 5.7200 | 64,400 |
| Mar 28, 2022 | 7.0000 | 7.2300 | 6.8800 | 7.0600 | 5.8105 | 113,600 |
| Mar 25, 2022 | 6.8000 | 6.9400 | 6.8000 | 6.8900 | 5.6706 | 29,300 |
| Mar 24, 2022 | 6.6900 | 6.8900 | 6.6600 | 6.6900 | 5.5060 | 58,500 |
| Mar 23, 2022 | 6.6300 | 6.6800 | 6.5500 | 6.6400 | 5.4649 | 33,500 |
| Mar 22, 2022 | 6.6900 | 6.7000 | 6.5000 | 6.6100 | 5.4402 | 51,100 |
| Mar 21, 2022 | 6.4400 | 6.6700 | 6.4400 | 6.6400 | 5.4649 | 54,800 |
| Mar 18, 2022 | 6.3600 | 6.4600 | 6.3200 | 6.4200 | 5.2838 | 63,100 |
| Mar 17, 2022 | 6.3500 | 6.3500 | 6.2500 | 6.3100 | 5.1933 | 34,000 |
| Mar 16, 2022 | 6.3500 | 6.4000 | 6.2100 | 6.3000 | 5.1850 | 33,600 |
| Mar 15, 2022 | 6.2500 | 6.4700 | 6.1500 | 6.3000 | 5.1850 | 71,300 |
| Mar 14, 2022 | 5.9700 | 6.1500 | 5.9700 | 6.0500 | 4.9793 | 55,600 |
| Mar 11, 2022 | 5.9300 | 6.0100 | 5.7900 | 5.9700 | 4.9134 | 40,200 |
| Mar 10, 2022 | 6.0400 | 6.0400 | 5.7800 | 5.8400 | 4.8064 | 48,500 |
| Mar 09, 2022 | 6.0500 | 6.0500 | 5.7500 | 5.8200 | 4.7900 | 48,500 |
| Mar 08, 2022 | 5.9800 | 5.9800 | 5.7700 | 5.7700 | 4.7488 | 33,400 |
| Mar 07, 2022 | 5.9900 | 5.9900 | 5.8700 | 5.9500 | 4.8970 | 70,400 |
| Mar 04, 2022 | 5.8300 | 5.8600 | 5.7500 | 5.8000 | 4.7735 | 39,900 |
| Mar 03, 2022 | 5.6300 | 6.0000 | 5.6100 | 5.8000 | 4.7735 | 169,300 |
| Mar 02, 2022 | 5.0100 | 5.0200 | 4.9600 | 5.0000 | 4.1151 | 8,900 |
| Mar 01, 2022 | 4.9700 | 5.0200 | 4.9500 | 5.0200 | 4.1316 | 8,100 |
| Feb 28, 2022 | 5.0300 | 5.0400 | 4.9500 | 4.9900 | 4.1069 | 11,900 |
| Feb 25, 2022 | 5.0200 | 5.0300 | 4.9800 | 5.0200 | 4.1316 | 11,600 |
| Feb 24, 2022 | 4.9600 | 5.0400 | 4.9600 | 5.0000 | 4.1151 | 2,400 |
| Feb 23, 2022 | 4.9700 | 4.9700 | 4.9300 | 4.9500 | 4.0740 | 9,700 |
| Feb 22, 2022 | 4.9900 | 5.0000 | 4.9500 | 4.9500 | 4.0740 | 4,300 |
| Feb 18, 2022 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.0986 | 23,200 |
| Feb 17, 2022 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | 4.0904 | 700 |
| Feb 16, 2022 | 5.0300 | 5.0500 | 4.9300 | 5.0000 | 4.1151 | 15,600 |
| Feb 15, 2022 | 5.0100 | 5.0900 | 5.0100 | 5.0900 | 4.1892 | 6,800 |
| Feb 14, 2022 | 5.0300 | 5.0600 | 5.0100 | 5.0100 | 4.1233 | 3,200 |
| Feb 11, 2022 | 5.0600 | 5.0800 | 5.0500 | 5.0600 | 4.1645 | 11,000 |
| Feb 10, 2022 | 5.0500 | 5.0800 | 5.0300 | 5.0600 | 4.1645 | 18,900 |
| Feb 09, 2022 | 5.0500 | 5.2500 | 5.0500 | 5.0800 | 4.1809 | 34,700 |
| Feb 08, 2022 | 4.9500 | 5.0800 | 4.9500 | 5.0500 | 4.1563 | 45,800 |
| Feb 07, 2022 | 5.0000 | 5.0000 | 4.9900 | 5.0000 | 4.1151 | 1,200 |
| Feb 04, 2022 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 4.1151 | 1,300 |
| Feb 03, 2022 | 4.9800 | 5.0000 | 4.9600 | 4.9700 | 4.0904 | 3,000 |
| Feb 02, 2022 | 4.9500 | 5.0100 | 4.9500 | 5.0000 | 4.1151 | 8,800 |
| Feb 01, 2022 | 4.8300 | 4.9100 | 4.8000 | 4.9100 | 4.0410 | 5,000 |
| Jan 31, 2022 | 4.8500 | 4.9000 | 4.8100 | 4.9000 | 4.0328 | 1,700 |
| Jan 28, 2022 | 4.8200 | 4.8700 | 4.8200 | 4.8700 | 4.0081 | 8,100 |
| Jan 27, 2022 | 4.8600 | 4.9000 | 4.8200 | 4.8300 | 3.9752 | 7,600 |
| Jan 26, 2022 | 4.8600 | 4.9200 | 4.8600 | 4.9000 | 4.0328 | 3,800 |
| Jan 25, 2022 | 4.9000 | 4.9000 | 4.8500 | 4.9000 | 4.0328 | 3,600 |
| Jan 24, 2022 | 4.9300 | 4.9400 | 4.7400 | 4.9400 | 4.0657 | 39,200 |
| Jan 21, 2022 | 5.0300 | 5.0600 | 4.9900 | 5.0300 | 4.1398 | 7,800 |
| Jan 20, 2022 | 5.0300 | 5.0700 | 5.0300 | 5.0700 | 4.1727 | 400 |
| Jan 19, 2022 | 5.0000 | 5.0600 | 5.0000 | 5.0100 | 4.1233 | 2,300 |
| Jan 18, 2022 | 5.0500 | 5.0900 | 4.9800 | 4.9800 | 4.0986 | 4,800 |
| Jan 17, 2022 | 4.9800 | 5.0600 | 4.9100 | 5.0500 | 4.1563 | 4,600 |
| Jan 14, 2022 | 5.0100 | 5.0900 | 4.9100 | 4.9800 | 4.0986 | 17,100 |
| Jan 13, 2022 | 5.0500 | 5.0900 | 5.0500 | 5.0700 | 4.1727 | 6,500 |
| Jan 12, 2022 | 5.0700 | 5.1000 | 5.0300 | 5.0600 | 4.1645 | 5,800 |
| Jan 11, 2022 | 5.0600 | 5.0700 | 5.0300 | 5.0700 | 4.1727 | 7,200 |
| Jan 10, 2022 | 5.1300 | 5.1300 | 5.0200 | 5.0200 | 4.1316 | 7,300 |
| Jan 07, 2022 | 5.1100 | 5.1600 | 5.1000 | 5.1400 | 4.2303 | 5,800 |
| Jan 06, 2022 | 5.1100 | 5.1600 | 5.1100 | 5.1600 | 4.2468 | 1,800 |
| Jan 05, 2022 | 5.0800 | 5.1400 | 5.0800 | 5.1300 | 4.2221 | 9,300 |
| Jan 04, 2022 | 5.3900 | 5.3900 | 5.0600 | 5.0700 | 4.1727 | 14,200 |
| Dec 31, 2021 | 5.0900 | 5.2400 | 4.9400 | 5.1600 | 4.2468 | 3,600 |
| Dec 30, 2021 | 5.1000 | 5.1800 | 5.0000 | 5.0700 | 4.1727 | 5,200 |
| *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.
