Canada Markets open in 2 hrs 2 mins

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9400-0.0900 (-1.79%)
At close: 03:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 20224.93004.94004.74004.94004.940039,200
Jan. 21, 20225.03005.06004.99005.03005.03007,800
Jan. 20, 20225.03005.07005.03005.07005.0700400
Jan. 19, 20225.00005.06005.00005.01005.01002,300
Jan. 18, 20225.05005.09004.98004.98004.98004,800
Jan. 17, 20224.98005.06004.91005.05005.05004,600
Jan. 14, 20225.01005.09004.91004.98004.980017,100
Jan. 13, 20225.05005.09005.05005.07005.07006,500
Jan. 12, 20225.07005.10005.03005.06005.06005,800
Jan. 11, 20225.06005.07005.03005.07005.07007,200
Jan. 10, 20225.13005.13005.02005.02005.02007,300
Jan. 07, 20225.11005.16005.10005.14005.14005,800
Jan. 06, 20225.11005.16005.11005.16005.16001,800
Jan. 05, 20225.08005.14005.08005.13005.13009,300
Jan. 04, 20225.39005.39005.06005.07005.070014,200
Dec. 31, 20215.09005.24004.94005.16005.16003,600
Dec. 30, 20215.10005.18005.00005.07005.07005,200
Dec. 30, 20210.05 Dividend
Dec. 29, 20214.91005.00004.91005.00004.95008,300
Dec. 24, 20215.10005.12004.99005.02004.96987,100
Dec. 23, 20215.08005.14005.05005.12005.068814,100
Dec. 22, 20215.10005.13005.10005.10005.049026,400
Dec. 21, 20215.10005.11005.05005.07005.01934,100
Dec. 20, 20214.98005.07004.97005.07005.019315,400
Dec. 17, 20215.20005.21005.16005.16005.10846,200
Dec. 16, 20215.20005.24005.20005.21005.157918,000
Dec. 15, 20214.82005.25004.82005.22005.167835,300
Dec. 14, 20214.99004.99004.65004.82004.771817,900
Dec. 13, 20214.95005.05004.95005.02004.96985,300
Dec. 10, 20215.00005.00004.97004.97004.9203200
Dec. 09, 20215.04005.08004.99005.08005.029234,400
Dec. 08, 20215.03005.08004.99005.04004.98969,300
Dec. 07, 20215.00005.05004.99005.05004.99954,700
Dec. 06, 20215.01005.02005.01005.01004.95993,500
Dec. 03, 20215.01005.01004.94005.01004.959914,900
Dec. 02, 20215.02005.08005.02005.06005.00946,000
Dec. 01, 20215.04005.04005.00005.00004.95002,000
Nov. 30, 20214.96005.04004.91005.04004.989633,200
Nov. 29, 20215.00005.05004.97005.01004.959914,300
Nov. 26, 20215.08005.08004.92005.06005.009421,200
Nov. 25, 20215.06005.13005.06005.08005.02929,500
Nov. 24, 20215.08005.08005.05005.06005.00942,600
Nov. 23, 20215.00005.09004.98005.06005.009413,800
Nov. 22, 20215.00005.03005.00005.01004.95996,900
Nov. 19, 20214.99005.02004.90005.00004.950027,700
Nov. 18, 20215.08005.08004.98005.00004.950015,400
Nov. 17, 20214.94005.00004.94005.00004.95004,300
Nov. 16, 20215.02005.02004.91004.98004.930227,000
Nov. 15, 20215.13005.21005.01005.04004.989615,000
Nov. 12, 20215.39005.39005.13005.28005.227231,900
Nov. 11, 20215.28005.41005.24005.41005.355990,900
Nov. 10, 20215.00005.10005.00005.02004.969855,600
Nov. 09, 20214.98005.00004.92004.98004.930211,600
Nov. 08, 20214.99005.00004.94004.99004.94018,200
Nov. 05, 20214.89005.00004.88004.96004.910419,600
Nov. 04, 20214.92004.93004.82004.93004.880713,200
Nov. 03, 20215.04005.04004.90004.93004.88077,900
Nov. 02, 20214.84005.01004.84005.01004.95996,100
Nov. 01, 20214.89005.02004.89004.99004.94017,100
Oct. 29, 20214.92005.00004.87004.93004.88077,200
Oct. 28, 20214.87005.01004.87004.99004.94016,000
Oct. 27, 20214.97004.97004.86004.87004.821322,600
Oct. 26, 20215.00005.03004.98004.99004.94014,900
Oct. 25, 20215.02005.03004.99005.01004.959911,000
Oct. 22, 20215.04005.04005.04005.04004.9896600
Oct. 21, 20215.10005.10005.05005.06005.00945,600
Oct. 20, 20214.99005.10004.99005.08005.029242,000
Oct. 19, 20214.98005.09004.98005.04004.989631,800
Oct. 18, 20214.97005.16004.96005.02004.969810,400
Oct. 15, 20215.21005.21004.83005.05004.999529,800
Oct. 14, 20215.20005.25005.09005.21005.157951,200
Oct. 13, 20215.15005.31005.14005.14005.088665,800
Oct. 12, 20214.97005.36004.97005.14005.088662,800
Oct. 08, 20214.78004.96004.78004.95004.900525,500
Oct. 07, 20214.70004.85004.62004.79004.742137,000
Oct. 06, 20214.55004.78004.55004.72004.672813,700
Oct. 05, 20214.65004.65004.61004.64004.59364,700
Oct. 04, 20214.63004.65004.61004.65004.603575,300
Oct. 01, 20214.59004.61004.55004.61004.563912,300
Sep. 30, 20214.68004.68004.61004.61004.563936,400
Sep. 29, 20214.60004.62004.60004.62004.57383,400
Sep. 28, 20214.74004.74004.58004.60004.554034,800
Sep. 28, 20210.05 Dividend
Sep. 27, 20214.60004.85004.60004.64004.54415,700
Sep. 24, 20214.66004.66004.54004.59004.495143,300
Sep. 23, 20214.60004.60004.47004.51004.41684,300
Sep. 22, 20214.58004.79004.58004.63004.534329,900
Sep. 21, 20214.46004.66004.46004.56004.465822,500
Sep. 20, 20214.50004.50004.32004.38004.289560,700
Sep. 17, 20214.52004.56004.52004.53004.436427,600
Sep. 16, 20214.52004.52004.47004.52004.42664,500
Sep. 15, 20214.68004.70004.51004.54004.446210,400
Sep. 14, 20214.35004.65004.35004.60004.504919,500
Sep. 13, 20214.64004.67004.51004.53004.436425,800
Sep. 10, 20214.36004.75004.36004.63004.534372,000
Sep. 09, 20214.30004.36004.28004.36004.269912,700
Sep. 08, 20214.15004.33004.15004.32004.230756,700
Sep. 07, 20214.04004.15003.99004.15004.064235,400
Sep. 03, 20214.06004.06004.04004.04003.95652,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...