Canada Markets closed

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4000+0.0900 (+2.72%)
At close: 02:56PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 13, 20223.56003.56003.51003.51003.5100300
Sept 12, 20223.57003.57003.51003.55003.550010,300
Sept 09, 20223.60003.60003.59003.59003.5900400
Sept 08, 20223.60003.65003.53003.53003.53004,700
Sept 07, 20223.65003.65003.60003.60003.60008,600
Sept 06, 20223.60003.62003.58003.58003.58001,100
Sept 02, 20223.50003.53003.42003.52003.52006,300
Sept 01, 20223.56003.56003.45003.46003.460012,600
Aug 31, 20223.63003.64003.56003.56003.56002,600
Aug 30, 20223.63003.67003.63003.65003.65003,600
Aug 29, 20223.60003.65003.57003.58003.58007,700
Aug 26, 20223.63003.63003.58003.60003.60003,800
Aug 25, 20223.69003.69003.63003.64003.64006,900
Aug 24, 20223.67003.67003.64003.66003.66007,200
Aug 23, 20223.66003.69003.63003.63003.63001,800
Aug 22, 20223.60003.60003.55003.56003.560013,200
Aug 19, 20223.58003.69003.53003.57003.57005,800
Aug 18, 20223.70003.70003.55003.55003.550022,000
Aug 17, 20223.64003.65003.55003.61003.61007,100
Aug 16, 20223.65003.73003.62003.62003.62005,000
Aug 15, 20223.62003.65003.60003.60003.600030,800
Aug 12, 20223.77003.78003.70003.73003.730011,500
Aug 11, 20223.84003.88003.78003.83003.83003,600
Aug 10, 20223.74003.76003.74003.76003.76005,800
Aug 09, 20223.83003.83003.54003.70003.700023,200
Aug 08, 20223.81003.83003.77003.83003.83009,100
Aug 05, 20223.82003.82003.78003.78003.7800900
Aug 04, 20223.82003.82003.78003.80003.80007,000
Aug 03, 20223.80003.80003.80003.80003.8000400
Aug 02, 20223.85003.87003.84003.84003.840010,800
Jul 29, 20223.99004.15003.84003.84003.840034,200
Jul 28, 20224.15004.15004.00004.01004.010010,600
Jul 27, 20223.99004.18003.96004.15004.15005,600
Jul 26, 20223.78004.18003.78004.12004.120018,000
Jul 25, 20223.84003.84003.79003.79003.79001,300
Jul 22, 20223.89003.89003.81003.86003.86001,900
Jul 21, 20223.88003.88003.83003.86003.86004,400
Jul 20, 20223.98003.98003.88003.88003.88003,900
Jul 19, 20223.94003.95003.92003.95003.95002,700
Jul 18, 20223.98003.98003.95003.97003.97001,700
Jul 15, 20224.00004.00003.93003.95003.95005,900
Jul 14, 20223.78003.96003.78003.94003.940011,600
Jul 13, 20223.77003.77003.73003.76003.760011,700
Jul 12, 20223.75003.80003.73003.77003.770013,800
Jul 11, 20223.87003.88003.75003.79003.79006,900
Jul 08, 20223.93003.93003.84003.84003.84003,700
Jul 07, 20223.90003.95003.90003.94003.94003,000
Jul 06, 20223.92003.98003.78003.83003.830013,600
Jul 05, 20224.06004.07003.96004.01004.01006,400
Jul 04, 20224.09004.09004.03004.05004.0500800
Jun 30, 20224.02004.10003.90004.10004.10006,700
Jun 29, 20224.01004.03003.98004.03004.03001,700
Jun 28, 20224.18004.20004.13004.20004.2000600
Jun 27, 20224.15004.17004.15004.16004.1600900
Jun 24, 20224.00004.07003.97004.07004.07002,700
Jun 23, 20224.00004.01003.94003.98003.98005,200
Jun 22, 20224.14004.14004.01004.01004.01005,600
Jun 21, 20224.17004.17003.96004.11004.110017,200
Jun 20, 20224.06004.21004.00004.10004.10005,300
Jun 17, 20223.98003.99003.92003.92003.92001,500
Jun 16, 20224.09004.09003.84003.95003.950025,800
Jun 15, 20224.15004.18004.13004.18004.1800300
Jun 14, 20223.83004.12003.83004.12004.120048,200
Jun 13, 20224.28004.31004.18004.19004.19009,900
Jun 10, 20224.40004.40004.28004.31004.31009,400
Jun 09, 20224.43004.43004.39004.40004.40005,600
Jun 08, 20224.44004.44004.42004.43004.43005,400
Jun 07, 20224.55004.60004.37004.44004.440040,700
Jun 06, 20224.60004.65004.55004.60004.60003,000
Jun 03, 20224.53004.62004.48004.62004.62003,900
Jun 02, 20224.48004.59004.41004.59004.59008,500
Jun 01, 20224.50004.51004.43004.50004.50007,800
May 31, 20224.50004.52004.49004.50004.50002,800
May 30, 20224.51004.52004.50004.50004.50001,200
May 27, 20224.49004.53004.48004.49004.49002,100
May 26, 20224.49004.49004.46004.48004.48001,600
May 25, 20224.44004.50004.44004.49004.49004,200
May 24, 20224.47004.55004.47004.48004.48005,700
May 20, 20224.67004.67004.35004.46004.460027,100
May 19, 20224.59004.65004.56004.59004.59005,500
May 18, 20224.56004.72004.55004.57004.57003,800
May 17, 20224.52004.65004.52004.60004.600011,700
May 16, 20224.53004.59004.46004.52004.52008,400
May 13, 20224.47004.59004.47004.53004.53007,300
May 12, 20224.52004.58004.37004.37004.370023,600
May 11, 20224.59004.59004.49004.54004.54008,300
May 10, 20224.57004.66004.45004.56004.560038,600
May 09, 20224.62004.62004.37004.49004.490025,800
May 06, 20224.71004.75004.51004.65004.650017,200
May 05, 20224.92005.10004.71004.74004.740030,000
May 04, 20224.54004.91004.39004.88004.880065,500
May 03, 20224.55004.55004.54004.54004.54002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...