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, 2022 3.430 3.500 3.390 3.450 5,900 +0.06(+1.77%)
Nov 29, 2022 3.370 3.390 3.360 3.390 1,300 +0.02(+0.59%)
Nov 28, 2022 3.350 3.370 3.350 3.370 904 +0.02(+0.60%)
Nov 25, 2022 3.390 3.390 3.350 3.350 701 -0.04(-1.18%)
Nov 24, 2022 3.400 3.420 3.380 3.390 2,500 +0.04(+1.19%)
Nov 23, 2022 3.360 3.360 3.350 3.350 2,300 +0.00(+0.00%)
Nov 22, 2022 3.360 3.360 3.350 3.350 200 +0.00(+0.00%)
Nov 21, 2022 3.350 3.500 3.330 3.350 13,989 +0.00(+0.00%)
Nov 18, 2022 3.330 3.480 3.320 3.350 2,300 -0.07(-2.05%)
Nov 17, 2022 3.450 3.450 3.390 3.420 2,009 -0.07(-2.01%)
Nov 16, 2022 3.480 3.490 3.470 3.490 2,600 +0.02(+0.58%)
Nov 15, 2022 3.520 3.520 3.470 3.470 5,100 -0.06(-1.70%)
Nov 14, 2022 3.550 3.550 3.520 3.530 2,600 -0.02(-0.56%)
Nov 11, 2022 3.510 3.550 3.340 3.550 19,329 +0.00(+0.00%)
Nov 10, 2022 3.400 3.550 3.300 3.550 27,000 +0.25(+7.58%)
Nov 09, 2022 3.610 3.610 3.250 3.300 32,251 -0.35(-9.59%)
Nov 08, 2022 3.700 3.730 3.600 3.650 5,894 -0.09(-2.41%)
Nov 07, 2022 3.510 3.740 3.400 3.740 57,676 +0.32(+9.36%)
Nov 04, 2022 3.420 3.420 3.410 3.420 1,900 -0.06(-1.72%)
Nov 03, 2022 3.500 3.500 3.480 3.480 4,700 -0.01(-0.29%)
Nov 02, 2022 3.510 3.510 3.490 3.490 19,200 +0.02(+0.58%)
Nov 01, 2022 3.470 3.470 3.470 3.470 250 +0.03(+0.87%)
Oct 31, 2022 3.500 3.530 3.420 3.440 27,325 +0.03(+0.88%)
Oct 28, 2022 3.480 3.500 3.410 3.410 2,706 -0.04(-1.16%)
Oct 27, 2022 3.410 3.490 3.410 3.450 2,117 +0.01(+0.29%)
Oct 26, 2022 3.490 3.490 3.380 3.440 4,700 -0.05(-1.43%)
Oct 25, 2022 3.460 3.490 3.430 3.490 3,637 +0.00(+0.00%)
Oct 24, 2022 3.510 3.510 3.150 3.490 23,604 -0.01(-0.29%)
Oct 21, 2022 3.510 3.510 3.490 3.500 675 -0.03(-0.85%)
Oct 20, 2022 3.540 3.540 3.530 3.530 500 -0.02(-0.56%)
Oct 19, 2022 3.540 3.580 3.540 3.550 1,300 +0.01(+0.28%)
Oct 18, 2022 3.540 3.540 3.540 3.540 500 +0.00(+0.00%)
Oct 17, 2022 3.510 3.600 3.510 3.540 7,611 -0.03(-0.84%)
Oct 14, 2022 3.550 3.570 3.530 3.570 705 +0.04(+1.13%)
Oct 13, 2022 3.500 3.530 3.500 3.530 4,200 +0.03(+0.86%)
Oct 12, 2022 3.560 3.580 3.500 3.500 4,520 +0.00(+0.00%)
Oct 11, 2022 3.560 3.560 3.500 3.500 1,656 -0.08(-2.23%)
Oct 07, 2022 3.580 0 -0.01(-0.28%)
Oct 06, 2022 3.560 3.600 3.560 3.590 1,337 +0.08(+2.28%)
Oct 05, 2022 3.510 3.510 3.510 3.510 500 +0.00(+0.00%)
Oct 04, 2022 3.510 3.510 3.510 3.510 1,913 +0.03(+0.86%)
Oct 03, 2022 3.500 3.500 3.470 3.480 615 -0.02(-0.57%)
Sep 29, 2022 3.500 0 -0.03(-0.85%)
Sep 28, 2022 3.520 3.560 3.500 3.530 3,300 +0.00(+0.00%)
Sep 27, 2022 3.630 3.630 3.530 3.530 2,895 +0.05(+1.44%)
Sep 26, 2022 3.600 3.600 3.450 3.480 30,628 +0.08(+2.35%)
Sep 23, 2022 3.280 3.420 3.280 3.400 2,599 +0.09(+2.72%)
Sep 22, 2022 3.350 3.350 3.300 3.310 700 -0.01(-0.30%)
Sep 21, 2022 3.340 3.350 3.320 3.320 1,000 +0.03(+0.91%)
Sep 20, 2022 3.380 3.380 3.270 3.290 6,003 +0.02(+0.61%)
Sep 19, 2022 3.390 3.390 3.270 3.270 5,720 -0.13(-3.82%)
Sep 16, 2022 3.450 3.450 3.400 3.400 8,210 -0.04(-1.16%)
Sep 15, 2022 3.470 3.470 3.430 3.440 8,201 -0.04(-1.15%)
Sep 14, 2022 3.500 3.500 3.480 3.480 7,356 -0.03(-0.85%)
Sep 13, 2022 3.560 3.560 3.510 3.510 300 -0.04(-1.13%)
Sep 12, 2022 3.570 3.570 3.510 3.550 10,301 -0.04(-1.11%)
Sep 09, 2022 3.600 3.600 3.590 3.590 400 +0.06(+1.70%)
Sep 08, 2022 3.600 3.650 3.530 3.530 4,729 -0.07(-1.94%)
Sep 07, 2022 3.650 3.650 3.600 3.600 8,613 +0.02(+0.56%)
Sep 06, 2022 3.600 3.620 3.580 3.580 1,145 +0.06(+1.70%)
Sep 02, 2022 3.520 0 +0.06(+1.73%)
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.