Canada Markets closed

Tree Island Steel Ltd. (TSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2000+0.0200 (+0.92%)
At close: 3:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20202.20002.20002.20002.20002.2000300
Oct. 19, 20202.17002.18002.15002.18002.18001,400
Oct. 16, 20202.14002.17002.14002.17002.17001,200
Oct. 15, 20202.15002.15002.15002.15002.150010,300
Oct. 14, 20202.06002.15002.06002.15002.15005,700
Oct. 13, 20202.04002.06002.00002.04002.04002,700
Oct. 09, 20202.03002.11002.00002.07002.07004,400
Oct. 08, 20202.15002.15001.98002.05002.050022,800
Oct. 07, 20202.20002.20002.19002.20002.20006,000
Oct. 06, 20202.21002.21002.20002.20002.2000300
Oct. 05, 20202.21002.21002.20002.20002.2000600
Oct. 02, 20202.22002.22002.20002.20002.20002,100
Oct. 01, 20202.19002.19002.19002.19002.1900-
Sep. 30, 20202.12002.20002.12002.19002.19005,400
Sep. 29, 20202.23002.23002.23002.23002.2300100
Sep. 29, 20200.02 Dividend
Sep. 28, 20202.29002.29002.25002.25002.23002,300
Sep. 25, 20202.27002.29002.27002.29002.26962,600
Sep. 24, 20202.28002.29002.28002.29002.26963,500
Sep. 23, 20202.26002.26002.26002.26002.2399-
Sep. 22, 20202.31002.32002.25002.26002.23991,000
Sep. 21, 20202.25002.37002.25002.31002.28956,700
Sep. 18, 20202.18002.26002.18002.25002.23006,400
Sep. 17, 20202.15002.15002.15002.15002.1309-
Sep. 16, 20202.15002.16002.15002.15002.130919,100
Sep. 15, 20202.15002.17002.15002.16002.14087,500
Sep. 14, 20202.13002.17002.13002.17002.15076,500
Sep. 11, 20202.12002.12002.03002.11002.09121,600
Sep. 10, 20202.19002.19002.10002.14002.12103,600
Sep. 09, 20202.19002.19002.18002.19002.17051,300
Sep. 08, 20202.21002.21002.14002.20002.1804600
Sep. 04, 20202.15002.23002.15002.23002.210219,900
Sep. 03, 20202.14002.14002.12002.14002.1210700
Sep. 02, 20202.10002.14002.10002.14002.1210900
Sep. 01, 20202.10002.11002.10002.10002.0813600
Aug. 31, 20202.05002.10002.05002.10002.0813700
Aug. 28, 20202.11002.14002.11002.12002.101211,800
Aug. 27, 20202.04002.13002.01002.13002.11115,000
Aug. 26, 20202.06002.07002.05002.06002.041746,500
Aug. 25, 20202.10002.11002.03002.05002.03186,200
Aug. 24, 20202.19002.19002.09002.10002.081335,200
Aug. 21, 20202.22002.24002.22002.24002.2201300
Aug. 20, 20202.22002.22002.21002.22002.20031,500
Aug. 19, 20202.21002.22002.21002.22002.20033,200
Aug. 18, 20202.03002.21002.03002.21002.190415,200
Aug. 17, 20202.29002.29002.21002.22002.200311,400
Aug. 14, 20202.37002.37002.29002.31002.28951,000
Aug. 13, 20202.20002.37002.20002.37002.348911,800
Aug. 12, 20202.15002.18002.14002.18002.16068,400
Aug. 11, 20202.15002.15002.11002.15002.13094,900
Aug. 10, 20202.04002.13002.04002.12002.101211,800
Aug. 07, 20202.02002.06002.02002.05002.031811,600
Aug. 06, 20202.01002.02002.01002.02002.00209,700
Aug. 05, 20202.03002.03001.98002.02002.0020184,700
Aug. 04, 20202.08002.08002.03002.03002.0120500
Jul. 31, 20202.06002.06002.05002.05002.03181,200
Jul. 30, 20202.08002.08002.05002.05002.0318500
Jul. 29, 20202.05002.08002.01002.08002.061524,600
Jul. 28, 20202.00002.05002.00002.05002.03185,000
Jul. 27, 20202.00002.00001.96002.00001.98223,100
Jul. 24, 20201.99002.00001.99002.00001.98222,900
Jul. 23, 20201.99002.00001.99002.00001.98222,200
Jul. 22, 20202.00002.00002.00002.00001.9822-
Jul. 21, 20201.97002.05001.97002.00001.982212,700
Jul. 20, 20201.95001.97001.94001.97001.95252,000
Jul. 17, 20201.94001.94001.94001.94001.9228100
Jul. 16, 20201.88001.90001.88001.90001.88311,700
Jul. 15, 20201.83001.84001.80001.84001.8236400
Jul. 14, 20201.79001.80001.79001.80001.7840400
Jul. 13, 20201.94001.94001.72001.79001.774117,600
Jul. 10, 20201.88001.88001.84001.85001.83361,800
Jul. 09, 20201.89001.89001.89001.89001.8732-
Jul. 08, 20201.93001.93001.89001.89001.873210,100
Jul. 07, 20202.09002.09001.82001.93001.91288,200
Jul. 06, 20202.09002.09002.08002.08002.06152,300
Jul. 03, 20202.05002.05002.00002.04002.02191,800
Jul. 02, 20202.07002.07002.07002.07002.0516400
Jun. 30, 20202.07002.07002.06002.07002.05163,600
Jun. 29, 20202.07002.07002.07002.07002.0516100
Jun. 29, 20200.02 Dividend
Jun. 26, 20202.00002.09002.00002.05002.012024,200
Jun. 25, 20201.98001.98001.98001.98001.9433-
Jun. 24, 20201.98001.98001.94001.98001.94331,200
Jun. 23, 20202.14002.17001.97001.97001.93345,300
Jun. 22, 20202.11002.13002.11002.13002.09056,500
Jun. 19, 20202.10002.10002.09002.09002.05123,000
Jun. 18, 20202.09002.10002.08002.10002.06103,800
Jun. 17, 20202.07002.09002.07002.09002.05124,200
Jun. 16, 20202.03002.06002.03002.05002.01203,600
Jun. 15, 20202.02002.03002.02002.03001.9923200
Jun. 12, 20201.97002.00001.97002.00001.96292,500
Jun. 11, 20201.88001.95001.88001.95001.9138700
Jun. 10, 20201.95002.01001.95002.00001.962949,100
Jun. 09, 20201.93001.93001.93001.93001.894265,600
Jun. 08, 20201.94001.94001.93001.93001.89428,100
Jun. 05, 20201.93001.93001.93001.93001.89423,100
Jun. 04, 20201.92001.95001.92001.93001.894221,300
Jun. 03, 20201.92001.92001.90001.91001.874676,300
Jun. 02, 20201.90001.91001.87001.91001.87465,700
Jun. 01, 20201.85001.93001.85001.90001.86474,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...