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 (%)
Nov 30, 2017 2.390 2.390 2.350 2.390 15,700 +0.02(+0.84%)
Nov 29, 2017 2.430 2.430 2.300 2.370 40,233 -0.03(-1.25%)
Nov 28, 2017 2.450 2.460 2.390 2.400 8,675 -0.06(-2.44%)
Nov 27, 2017 2.450 2.490 2.360 2.460 35,367 +0.01(+0.41%)
Nov 24, 2017 2.410 2.450 2.360 2.450 73,975 +0.02(+0.82%)
Nov 23, 2017 2.430 2.440 2.360 2.430 12,625 +0.03(+1.25%)
Nov 22, 2017 2.350 2.470 2.350 2.400 23,535 +0.02(+0.84%)
Nov 21, 2017 2.320 2.380 2.300 2.380 42,350 +0.07(+3.03%)
Nov 20, 2017 2.160 2.330 2.160 2.310 44,399 +0.11(+5.00%)
Nov 17, 2017 2.220 2.220 2.170 2.200 163,047 -0.06(-2.65%)
Nov 16, 2017 2.260 2.320 2.260 2.260 32,808 -0.03(-1.31%)
Nov 15, 2017 2.220 2.310 2.220 2.290 13,945 -0.01(-0.43%)
Nov 14, 2017 2.160 2.300 2.160 2.300 18,450 +0.06(+2.68%)
Nov 13, 2017 2.260 2.320 2.210 2.240 22,680 +0.05(+2.28%)
Nov 10, 2017 2.090 2.300 2.070 2.190 34,603 +0.06(+2.82%)
Nov 09, 2017 2.110 2.230 2.060 2.130 28,700 +0.02(+0.95%)
Nov 08, 2017 2.100 2.200 2.070 2.110 30,153 -0.05(-2.31%)
Nov 07, 2017 2.150 2.200 2.110 2.160 12,642 +0.01(+0.47%)
Nov 06, 2017 2.390 2.390 2.070 2.150 48,125 -0.04(-1.83%)
Nov 03, 2017 2.010 2.440 2.010 2.190 142,835 -0.61(-21.79%)
Nov 02, 2017 2.830 2.920 2.800 2.800 30,527 -0.05(-1.75%)
Nov 01, 2017 2.880 2.900 2.840 2.850 8,881 -0.06(-2.06%)
Oct 31, 2017 2.920 2.940 2.810 2.910 43,200 +0.00(+0.00%)
Oct 30, 2017 2.950 2.970 2.910 2.910 15,582 -0.06(-2.02%)
Oct 27, 2017 2.960 3.050 2.940 2.970 14,200 -0.04(-1.33%)
Oct 26, 2017 2.980 3.020 2.980 3.010 88,463 +0.03(+1.01%)
Oct 25, 2017 3.020 3.050 2.960 2.980 67,529 +0.01(+0.34%)
Oct 24, 2017 2.900 3.050 2.900 2.970 17,608 +0.05(+1.71%)
Oct 23, 2017 2.920 2.950 2.900 2.920 10,577 +0.00(+0.00%)
Oct 20, 2017 2.880 2.950 2.880 2.920 22,900 +0.06(+2.10%)
Oct 19, 2017 2.950 2.950 2.820 2.860 484,600 -0.04(-1.38%)
Oct 18, 2017 2.930 2.930 2.900 2.900 1,900 -0.06(-2.03%)
Oct 17, 2017 3.020 3.020 2.960 2.960 3,000 -0.02(-0.67%)
Oct 16, 2017 2.910 3.010 2.900 2.980 18,911 +0.07(+2.41%)
Oct 13, 2017 2.980 2.990 2.910 2.910 8,600 -0.03(-1.02%)
Oct 12, 2017 2.880 2.960 2.870 2.940 20,190 +0.13(+4.63%)
Oct 11, 2017 2.820 2.820 2.810 2.810 5,800 +0.00(+0.00%)
Oct 10, 2017 2.810 2.820 2.810 2.810 3,689 -0.04(-1.40%)
Oct 06, 2017 2.890 2.890 2.850 2.850 24,315 -0.01(-0.35%)
Oct 05, 2017 2.870 2.870 2.820 2.860 3,925 +0.06(+2.14%)
Oct 04, 2017 2.800 2.800 2.780 2.800 1,430 +0.00(+0.00%)
Oct 03, 2017 2.810 2.830 2.780 2.800 17,330 -0.01(-0.36%)
Oct 02, 2017 2.820 2.890 2.810 2.810 24,661 -0.11(-3.77%)
Sep 29, 2017 2.820 2.950 2.780 2.920 183,588 +0.05(+1.74%)
Sep 28, 2017 2.890 2.900 2.800 2.870 26,361 -0.02(-0.69%)
Sep 27, 2017 2.960 3.020 2.780 2.890 99,540 -0.07(-2.36%)
Sep 26, 2017 3.090 3.100 2.960 2.960 34,605 -0.09(-2.95%)
Sep 25, 2017 3.080 3.080 3.050 3.050 10,653 -0.05(-1.61%)
Sep 22, 2017 3.120 3.180 2.980 3.100 42,100 -0.10(-3.13%)
Sep 21, 2017 3.100 3.250 3.100 3.200 14,040 +0.10(+3.23%)
Sep 20, 2017 3.030 3.110 3.030 3.100 13,286 +0.03(+0.98%)
Sep 19, 2017 3.090 3.150 3.040 3.070 10,625 +0.04(+1.32%)
Sep 18, 2017 3.000 3.030 3.000 3.030 500 +0.02(+0.66%)
Sep 15, 2017 3.020 3.050 3.010 3.010 14,400 +0.00(+0.00%)
Sep 14, 2017 3.060 3.060 3.000 3.010 11,714 -0.09(-2.90%)
Sep 13, 2017 3.060 3.130 3.050 3.100 14,900 -0.08(-2.52%)
Sep 12, 2017 3.210 3.340 3.060 3.180 27,530 +0.09(+2.91%)
Sep 11, 2017 3.110 3.130 3.090 3.090 7,199 +0.04(+1.31%)
Sep 08, 2017 3.020 3.070 2.950 3.050 21,691 +0.03(+0.99%)
Sep 07, 2017 3.050 3.050 2.990 3.020 24,131 -0.08(-2.58%)
Sep 06, 2017 3.110 3.110 3.100 3.100 8,479 -0.02(-0.64%)
Sep 05, 2017 3.150 3.160 3.120 3.120 6,750 -0.03(-0.95%)
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.