Canada Markets open in 3 hrs 22 mins

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.3800-0.1700 (-4.79%)
At close: 03:50PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20233.57003.57003.38003.38003.380017,300
Feb 02, 20233.49003.56003.49003.55003.55008,900
Feb 01, 20233.48003.50003.44003.50003.50005,700
Jan 31, 20233.63003.63003.49003.50003.500014,600
Jan 30, 20233.45003.53003.45003.50003.500019,200
Jan 27, 20233.43003.47003.39003.39003.390018,900
Jan 26, 20233.42003.42003.35003.35003.350025,200
Jan 25, 20233.36003.45003.36003.43003.43002,100
Jan 24, 20233.48003.48003.30003.36003.360035,100
Jan 23, 20233.41003.50003.40003.48003.48005,700
Jan 20, 20233.52003.55003.45003.45003.450014,400
Jan 19, 20233.50003.50003.45003.50003.500014,000
Jan 18, 20233.63003.63003.38003.52003.5200292,100
Jan 17, 20233.60003.63003.59003.59003.590011,400
Jan 16, 20233.65003.70003.65003.65003.650018,200
Jan 13, 20233.57003.60003.56003.59003.590010,800
Jan 12, 20233.55003.55003.47003.49003.49004,100
Jan 11, 20233.55003.55003.54003.55003.55003,000
Jan 10, 20233.50003.58003.46003.55003.550021,500
Jan 09, 20233.48003.49003.46003.49003.4900900
Jan 06, 20233.41003.45003.41003.44003.44003,100
Jan 05, 20233.44003.45003.42003.42003.42004,600
Jan 04, 20233.45003.45003.44003.44003.44006,100
Jan 03, 20233.37003.40003.37003.40003.40005,600
Dec 30, 20223.35003.40003.32003.34003.340014,400
Dec 29, 20223.25003.30003.25003.30003.300023,100
Dec 28, 20223.33003.33003.25003.27003.270032,400
Dec 23, 20223.20003.20003.20003.20003.2000200
Dec 22, 20223.28003.28003.18003.20003.20005,100
Dec 21, 20223.27003.30003.25003.30003.3000600
Dec 20, 20223.25003.30003.22003.27003.27005,100
Dec 19, 20223.31003.35003.31003.35003.35004,400
Dec 16, 20223.31003.31003.30003.31003.31001,500
Dec 15, 20223.30003.35003.30003.30003.30003,100
Dec 14, 20223.34003.35003.30003.34003.34007,900
Dec 13, 20223.31003.31003.29003.29003.290014,100
Dec 12, 20223.38003.38003.35003.35003.3500700
Dec 09, 20223.34003.35003.29003.35003.35004,200
Dec 08, 20223.34003.36003.34003.36003.36003,700
Dec 07, 20223.27003.35003.27003.34003.34007,200
Dec 06, 20223.37003.38003.35003.35003.35002,700
Dec 05, 20223.53003.53003.37003.37003.37004,700
Dec 02, 20223.50003.51003.47003.47003.47003,200
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 27, 20223.63003.63003.53003.53003.53002,900
Sept 26, 20223.60003.60003.45003.48003.480030,600
Sept 23, 20223.28003.42003.28003.40003.40002,600
Sept 22, 20223.35003.35003.30003.31003.3100700
Sept 21, 20223.34003.35003.32003.32003.32001,000
Sept 20, 20223.38003.38003.27003.29003.29006,000
Sept 19, 20223.39003.39003.27003.27003.27005,700
Sept 16, 20223.45003.45003.40003.40003.40008,200
Sept 15, 20223.47003.47003.43003.44003.44008,200
Sept 14, 20223.50003.50003.48003.48003.48007,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...