TSL.TO - Tree Island Steel Ltd.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 3.3800 | 3.4300 | 3.3400 | 3.3500 | 3.3500 | 4,300 |
| May 25, 2023 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 5,400 |
| May 24, 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 10,200 |
| May 23, 2023 | 3.3900 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 7,900 |
| May 19, 2023 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 16,100 |
| May 18, 2023 | 3.3200 | 3.3300 | 3.3100 | 3.3300 | 3.3300 | 2,900 |
| May 17, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 600 |
| May 16, 2023 | 3.3300 | 3.3300 | 3.3100 | 3.3100 | 3.3100 | 4,000 |
| May 15, 2023 | 3.2500 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 17,800 |
| May 12, 2023 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | 3.2400 | 5,000 |
| May 11, 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 12,300 |
| May 10, 2023 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 9,800 |
| May 09, 2023 | 3.1500 | 3.3300 | 3.1500 | 3.3300 | 3.3300 | 14,800 |
| May 08, 2023 | 3.1000 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 473,800 |
| May 05, 2023 | 3.0900 | 3.1700 | 3.0900 | 3.1500 | 3.1500 | 12,300 |
| May 04, 2023 | 3.0200 | 3.1500 | 3.0200 | 3.0900 | 3.0900 | 12,500 |
| May 03, 2023 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 4,400 |
| May 02, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 100 |
| May 01, 2023 | 2.9200 | 3.0100 | 2.9200 | 2.9900 | 2.9900 | 6,300 |
| Apr 28, 2023 | 2.9800 | 3.1200 | 2.9800 | 3.0600 | 3.0600 | 14,700 |
| Apr 27, 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 3,300 |
| Apr 26, 2023 | 3.0800 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 8,400 |
| Apr 25, 2023 | 3.0000 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 11,600 |
| Apr 24, 2023 | 3.0000 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 12,300 |
| Apr 21, 2023 | 3.0700 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 5,000 |
| Apr 20, 2023 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 12,400 |
| Apr 19, 2023 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | 3,200 |
| Apr 18, 2023 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | 900 |
| Apr 17, 2023 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 1,500 |
| Apr 14, 2023 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 600 |
| Apr 13, 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 2,100 |
| Apr 12, 2023 | 3.1700 | 3.1800 | 3.1700 | 3.1800 | 3.1800 | 800 |
| Apr 11, 2023 | 3.2100 | 3.2100 | 3.1300 | 3.1600 | 3.1600 | 5,800 |
| Apr 10, 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,100 |
| Apr 06, 2023 | 3.2900 | 3.2900 | 3.2300 | 3.2300 | 3.2300 | 10,300 |
| Apr 05, 2023 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 5,200 |
| Apr 04, 2023 | 3.4500 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 8,000 |
| Apr 03, 2023 | 3.5500 | 3.5500 | 3.3400 | 3.4100 | 3.4100 | 3,600 |
| Mar 31, 2023 | 3.2500 | 3.4500 | 3.2000 | 3.4100 | 3.4100 | 12,100 |
| Mar 30, 2023 | 3.1100 | 3.2600 | 3.1000 | 3.2600 | 3.2600 | 4,700 |
| Mar 30, 2023 | 0.05 Dividend | |||||
| Mar 29, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0500 | 1,600 |
| Mar 28, 2023 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 3.0500 | 5,100 |
| Mar 27, 2023 | 3.1900 | 3.1900 | 3.0300 | 3.1100 | 3.0598 | 6,700 |
| Mar 24, 2023 | 3.0700 | 3.1600 | 3.0700 | 3.1600 | 3.1090 | 4,500 |
| Mar 23, 2023 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.0598 | 600 |
| Mar 22, 2023 | 3.1200 | 3.1200 | 3.0300 | 3.0300 | 2.9811 | 9,700 |
| Mar 21, 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0598 | 400 |
| Mar 20, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0500 | - |
| Mar 17, 2023 | 3.2000 | 3.2000 | 3.0500 | 3.1000 | 3.0500 | 19,000 |
| Mar 16, 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0697 | - |
| Mar 15, 2023 | 3.1200 | 3.1200 | 3.0700 | 3.1200 | 3.0697 | 6,700 |
| Mar 14, 2023 | 3.1700 | 3.2000 | 3.1000 | 3.1000 | 3.0500 | 8,700 |
| Mar 13, 2023 | 3.2400 | 3.2400 | 3.0500 | 3.1800 | 3.1287 | 15,300 |
| Mar 10, 2023 | 3.3300 | 3.3300 | 3.1600 | 3.3200 | 3.2665 | 7,200 |
| Mar 09, 2023 | 3.4200 | 3.4200 | 3.2800 | 3.3000 | 3.2468 | 6,000 |
| Mar 08, 2023 | 3.2800 | 3.3800 | 3.2800 | 3.3600 | 3.3058 | 3,000 |
| Mar 07, 2023 | 3.4100 | 3.4100 | 3.2000 | 3.2300 | 3.1779 | 11,600 |
| Mar 06, 2023 | 3.3700 | 3.4100 | 3.2400 | 3.3300 | 3.2763 | 53,000 |
| Mar 03, 2023 | 3.4200 | 3.5000 | 3.2500 | 3.3700 | 3.3156 | 78,200 |
| Mar 02, 2023 | 3.5500 | 3.8500 | 3.5100 | 3.6500 | 3.5911 | 44,000 |
| Mar 01, 2023 | 3.5700 | 3.6700 | 3.5300 | 3.5500 | 3.4927 | 13,200 |
| Feb 28, 2023 | 3.5600 | 3.6200 | 3.4500 | 3.5100 | 3.4534 | 60,400 |
| Feb 27, 2023 | 3.3700 | 3.6000 | 3.2200 | 3.4000 | 3.3452 | 43,000 |
| Feb 24, 2023 | 3.4200 | 3.4200 | 3.3500 | 3.4000 | 3.3452 | 8,200 |
| Feb 23, 2023 | 3.4600 | 3.5500 | 3.4500 | 3.4700 | 3.4140 | 19,900 |
| Feb 22, 2023 | 3.4800 | 3.5000 | 3.4500 | 3.4500 | 3.3944 | 10,900 |
| Feb 21, 2023 | 3.4900 | 3.4900 | 3.4800 | 3.4900 | 3.4337 | 7,100 |
| Feb 17, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.4435 | 11,400 |
| Feb 16, 2023 | 3.5800 | 3.6500 | 3.5800 | 3.6000 | 3.5419 | 23,600 |
| Feb 15, 2023 | 3.4900 | 3.5900 | 3.4900 | 3.5800 | 3.5223 | 21,200 |
| Feb 14, 2023 | 3.4500 | 3.5000 | 3.4400 | 3.4400 | 3.3845 | 9,600 |
| Feb 13, 2023 | 3.4500 | 3.4900 | 3.3700 | 3.4100 | 3.3550 | 9,200 |
| Feb 10, 2023 | 3.4700 | 3.4900 | 3.4500 | 3.4500 | 3.3944 | 6,200 |
| Feb 09, 2023 | 3.5000 | 3.5100 | 3.3700 | 3.4200 | 3.3648 | 7,400 |
| Feb 08, 2023 | 3.5500 | 3.5500 | 3.4400 | 3.4800 | 3.4239 | 20,600 |
| Feb 07, 2023 | 3.5300 | 3.5300 | 3.4900 | 3.4900 | 3.4337 | 2,500 |
| Feb 06, 2023 | 3.4000 | 3.4700 | 3.1500 | 3.4500 | 3.3944 | 40,900 |
| Feb 03, 2023 | 3.5700 | 3.5700 | 3.3800 | 3.3800 | 3.3255 | 17,300 |
| Feb 02, 2023 | 3.4900 | 3.5600 | 3.4900 | 3.5500 | 3.4927 | 8,900 |
| Feb 01, 2023 | 3.4800 | 3.5000 | 3.4400 | 3.5000 | 3.4435 | 5,700 |
| Jan 31, 2023 | 3.6300 | 3.6300 | 3.4900 | 3.5000 | 3.4435 | 14,600 |
| Jan 30, 2023 | 3.4500 | 3.5300 | 3.4500 | 3.5000 | 3.4435 | 19,200 |
| Jan 27, 2023 | 3.4300 | 3.4700 | 3.3900 | 3.3900 | 3.3353 | 18,900 |
| Jan 26, 2023 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.2960 | 25,200 |
| Jan 25, 2023 | 3.3600 | 3.4500 | 3.3600 | 3.4300 | 3.3747 | 2,100 |
| Jan 24, 2023 | 3.4800 | 3.4800 | 3.3000 | 3.3600 | 3.3058 | 35,100 |
| Jan 23, 2023 | 3.4100 | 3.5000 | 3.4000 | 3.4800 | 3.4239 | 5,700 |
| Jan 20, 2023 | 3.5200 | 3.5500 | 3.4500 | 3.4500 | 3.3944 | 14,400 |
| Jan 19, 2023 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | 3.4435 | 14,000 |
| Jan 18, 2023 | 3.6300 | 3.6300 | 3.3800 | 3.5200 | 3.4632 | 292,100 |
| Jan 17, 2023 | 3.6000 | 3.6300 | 3.5900 | 3.5900 | 3.5321 | 11,400 |
| Jan 16, 2023 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.5911 | 18,200 |
| Jan 13, 2023 | 3.5700 | 3.6000 | 3.5600 | 3.5900 | 3.5321 | 10,800 |
| Jan 12, 2023 | 3.5500 | 3.5500 | 3.4700 | 3.4900 | 3.4337 | 4,100 |
| Jan 11, 2023 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | 3.4927 | 3,000 |
| Jan 10, 2023 | 3.5000 | 3.5800 | 3.4600 | 3.5500 | 3.4927 | 21,500 |
| Jan 09, 2023 | 3.4800 | 3.4900 | 3.4600 | 3.4900 | 3.4337 | 900 |
| Jan 06, 2023 | 3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.3845 | 3,100 |
| Jan 05, 2023 | 3.4400 | 3.4500 | 3.4200 | 3.4200 | 3.3648 | 4,600 |
| *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.