Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tree Island Steel Ltd (TSX: TSL )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.920 5.000 4.870 4.930 7,156 -0.06(-1.20%)
Oct 28, 2021 4.870 5.010 4.870 4.990 6,015 +0.12(+2.46%)
Oct 27, 2021 4.970 4.970 4.860 4.870 22,600 -0.12(-2.40%)
Oct 26, 2021 5.000 4.990 4,907 -0.02(-0.40%)
Oct 25, 2021 5.020 5.030 4.990 5.010 11,006 -0.03(-0.60%)
Oct 22, 2021 5.040 5.040 5.040 5.040 600 -0.02(-0.40%)
Oct 21, 2021 5.100 5.100 5.050 5.060 5,620 -0.02(-0.39%)
Oct 20, 2021 4.990 5.100 4.990 5.080 41,983 +0.04(+0.79%)
Oct 19, 2021 4.980 5.090 4.980 5.040 31,820 +0.02(+0.40%)
Oct 18, 2021 4.970 5.160 4.960 5.020 10,406 -0.03(-0.59%)
Oct 15, 2021 5.210 5.210 4.830 5.050 29,756 -0.16(-3.07%)
Oct 14, 2021 5.200 5.250 5.090 5.210 51,185 +0.07(+1.36%)
Oct 13, 2021 5.150 5.310 5.140 5.140 65,842 +0.00(+0.00%)
Oct 12, 2021 4.970 5.360 4.970 5.140 62,835 +0.19(+3.84%)
Oct 08, 2021 4.950 4.950 4.950 0 +0.16(+3.34%)
Oct 07, 2021 4.700 4.850 4.620 4.790 37,005 +0.07(+1.48%)
Oct 06, 2021 4.550 4.780 4.550 4.720 13,703 +0.08(+1.72%)
Oct 05, 2021 4.650 4.650 4.610 4.640 4,720 -0.01(-0.22%)
Oct 04, 2021 4.630 4.650 4.610 4.650 75,260 +0.04(+0.87%)
Oct 01, 2021 4.590 4.610 4.550 4.610 12,251 +0.00(+0.00%)
Sep 30, 2021 4.680 4.680 4.610 4.610 36,360 -0.01(-0.22%)
Sep 29, 2021 4.600 4.620 4.600 4.620 3,400 +0.02(+0.43%)
Sep 28, 2021 4.740 4.740 4.580 4.600 34,793 -0.04(-0.86%)
Sep 27, 2021 4.600 4.850 4.600 4.640 5,721 +0.05(+1.09%)
Sep 24, 2021 4.660 4.660 4.540 4.590 43,280 +0.08(+1.77%)
Sep 23, 2021 4.600 4.600 4.470 4.510 4,277 -0.12(-2.59%)
Sep 22, 2021 4.580 4.790 4.580 4.630 29,927 +0.07(+1.54%)
Sep 21, 2021 4.460 4.660 4.460 4.560 22,456 +0.18(+4.11%)
Sep 20, 2021 4.500 4.500 4.320 4.380 60,691 -0.15(-3.31%)
Sep 17, 2021 4.520 4.560 4.520 4.530 27,600 +0.01(+0.22%)
Sep 16, 2021 4.520 4.520 4.470 4.520 4,500 -0.02(-0.44%)
Sep 15, 2021 4.680 4.700 4.510 4.540 10,426 -0.06(-1.30%)
Sep 14, 2021 4.350 4.650 4.350 4.600 19,500 +0.07(+1.55%)
Sep 13, 2021 4.640 4.670 4.510 4.530 25,784 -0.10(-2.16%)
Sep 10, 2021 4.360 4.740 4.360 4.630 71,998 +0.27(+6.19%)
Sep 09, 2021 4.300 4.360 4.280 4.360 12,737 +0.04(+0.93%)
Sep 08, 2021 4.150 4.330 4.150 4.320 56,671 +0.17(+4.10%)
Sep 07, 2021 4.040 4.150 3.990 4.150 35,413 +0.11(+2.72%)
Sep 03, 2021 4.040 4.040 4.040 0 -0.04(-0.98%)
Sep 02, 2021 4.040 4.080 4.030 4.080 4,030 +0.04(+0.99%)
Sep 01, 2021 4.040 4.050 4.040 4.040 2,842 -0.01(-0.25%)
Aug 31, 2021 4.010 4.070 4.010 4.050 11,100 +0.01(+0.25%)
Aug 30, 2021 4.090 4.130 4.010 4.040 5,880 -0.03(-0.74%)
Aug 27, 2021 4.060 4.070 4.000 4.070 5,600 +0.01(+0.25%)
Aug 26, 2021 4.010 4.080 3.920 4.060 17,080 +0.06(+1.50%)
Aug 25, 2021 4.030 4.040 3.930 4.000 16,012 +0.00(+0.00%)
Aug 24, 2021 3.820 4.000 3.820 4.000 23,925 +0.10(+2.56%)
Aug 23, 2021 3.920 3.940 3.880 3.900 1,643 -0.05(-1.27%)
Aug 20, 2021 3.780 3.970 3.780 3.950 14,100 +0.11(+2.86%)
Aug 19, 2021 3.990 3.990 3.840 3.840 36,580 -0.17(-4.24%)
Aug 18, 2021 4.040 4.040 3.960 4.010 9,790 -0.04(-0.99%)
Aug 17, 2021 4.140 4.140 4.040 4.050 15,174 -0.10(-2.41%)
Aug 16, 2021 4.130 4.150 4.120 4.150 8,193 +0.03(+0.73%)
Aug 13, 2021 4.020 4.120 4.010 4.120 4,850 +0.02(+0.49%)
Aug 12, 2021 3.970 4.100 3.970 4.100 13,084 +0.09(+2.24%)
Aug 10, 2021 4.010 4.010 4.010 0 -0.06(-1.47%)
Aug 09, 2021 4.000 4.070 4.000 4.070 810 +0.05(+1.24%)
Aug 06, 2021 4.020 4.150 4.000 4.020 7,400 +0.02(+0.50%)
Aug 05, 2021 4.000 4.020 3.990 4.000 17,200 +0.01(+0.25%)
Aug 04, 2021 4.140 4.140 3.930 3.990 20,949 -0.06(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.