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

Tree Island Steel Ltd (TSX: TSL )

2.960 -0.020 (-0.67%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 26, 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 (%)
Dec 31, 2015 3.490 3.490 3.490 0 -0.01(-0.29%)
Dec 30, 2015 3.590 3.590 3.420 3.500 8,200 +0.03(+0.86%)
Dec 29, 2015 3.390 3.500 3.390 3.470 11,575 +0.12(+3.58%)
Dec 23, 2015 3.350 3.350 3.350 0 +0.15(+4.69%)
Dec 22, 2015 3.270 3.270 3.180 3.200 2,900 -0.07(-2.14%)
Dec 21, 2015 3.000 3.280 2.990 3.270 32,620 +0.17(+5.48%)
Dec 18, 2015 3.200 3.240 3.100 3.100 46,708 -0.09(-2.82%)
Dec 17, 2015 3.190 3.250 3.190 3.190 5,450 +0.02(+0.63%)
Dec 16, 2015 3.200 3.200 3.100 3.170 15,682 -0.02(-0.63%)
Dec 15, 2015 3.120 3.250 3.120 3.190 8,690 +0.08(+2.57%)
Dec 14, 2015 3.350 3.350 3.100 3.110 14,520 -0.26(-7.72%)
Dec 11, 2015 3.250 3.370 3.230 3.370 12,700 +0.03(+0.90%)
Dec 10, 2015 3.190 3.340 3.090 3.340 15,410 +0.13(+4.05%)
Dec 09, 2015 3.300 3.300 3.150 3.210 29,440 -0.09(-2.73%)
Dec 08, 2015 3.290 3.380 3.150 3.300 39,400 -0.02(-0.60%)
Dec 07, 2015 3.650 3.650 3.020 3.320 60,823 -0.38(-10.27%)
Dec 04, 2015 3.630 3.700 3.560 3.700 2,100 +0.00(+0.00%)
Dec 03, 2015 3.700 3.710 3.700 3.700 13,300 +0.03(+0.82%)
Dec 02, 2015 3.790 3.800 3.670 3.670 4,270 -0.13(-3.42%)
Dec 01, 2015 3.780 3.800 3.760 3.800 9,564 -0.01(-0.26%)
Nov 30, 2015 3.600 3.810 3.600 3.810 22,972 +0.21(+5.83%)
Nov 27, 2015 3.650 3.650 3.450 3.600 21,455 -0.10(-2.70%)
Nov 26, 2015 3.780 3.780 3.700 3.700 6,900 -0.10(-2.63%)
Nov 25, 2015 3.800 3.840 3.800 3.800 33,500 +0.00(+0.00%)
Nov 24, 2015 3.820 3.820 3.750 3.800 2,300 -0.02(-0.52%)
Nov 23, 2015 3.830 3.740 3.820 14,710 +0.02(+0.53%)
Nov 20, 2015 3.790 3.820 3.690 3.800 8,525 +0.00(+0.00%)
Nov 19, 2015 3.800 3.800 3.790 3.800 6,200 +0.05(+1.33%)
Nov 18, 2015 3.760 3.770 3.740 3.750 14,450 -0.01(-0.27%)
Nov 17, 2015 3.730 3.760 3.730 3.760 15,806 +0.08(+2.17%)
Nov 16, 2015 3.820 3.900 3.650 3.680 57,000 -0.18(-4.66%)
Nov 13, 2015 3.660 3.860 3.650 3.860 39,195 +0.24(+6.63%)
Nov 12, 2015 3.650 3.670 3.600 3.620 2,600 -0.09(-2.43%)
Nov 11, 2015 3.640 3.740 3.590 3.710 28,577 +0.12(+3.34%)
Nov 10, 2015 3.590 3.600 3.550 3.590 32,250 +0.04(+1.13%)
Nov 09, 2015 3.600 3.750 3.550 3.550 56,977 +0.01(+0.28%)
Nov 06, 2015 3.500 3.700 3.450 3.540 46,990 +0.19(+5.67%)
Nov 05, 2015 3.100 3.600 2.950 3.350 92,529 +0.30(+9.84%)
Nov 04, 2015 2.940 3.050 2.930 3.050 33,080 +0.06(+2.01%)
Nov 03, 2015 2.840 2.990 2.840 2.990 7,975 +0.16(+5.65%)
Nov 02, 2015 2.900 2.980 2.800 2.830 33,400 -0.07(-2.41%)
Oct 30, 2015 2.920 2.950 2.900 53,179 -0.05(-1.69%)
Oct 29, 2015 2.950 2.950 2.920 2.950 13,854 +0.00(+0.00%)
Oct 28, 2015 3.000 3.000 2.950 2.950 4,040 -0.05(-1.67%)
Oct 27, 2015 3.000 3.000 3.000 3.000 500 +0.00(+0.00%)
Oct 26, 2015 3.000 3.050 2.960 3.000 12,725 +0.00(+0.00%)
Oct 23, 2015 3.000 3.000 2.910 3.000 10,600 +0.03(+1.01%)
Oct 22, 2015 3.000 3.000 2.970 2.970 3,362 -0.03(-1.00%)
Oct 21, 2015 3.000 3.060 3.000 3.000 25,130 +0.00(+0.00%)
Oct 20, 2015 2.990 3.020 2.970 3.000 19,050 -0.03(-0.99%)
Oct 19, 2015 2.900 3.100 2.900 3.030 19,010 +0.13(+4.48%)
Oct 16, 2015 2.900 2.900 2.900 2.900 4,350 +0.01(+0.35%)
Oct 15, 2015 2.920 2.920 2.890 2.890 10,800 -0.01(-0.34%)
Oct 14, 2015 2.920 2.950 2.900 2.900 8,600 +0.03(+1.05%)
Oct 13, 2015 2.950 3.000 2.870 2.870 19,250 -0.13(-4.33%)
Oct 09, 2015 3.000 3.000 3.000 0 +0.10(+3.45%)
Oct 08, 2015 2.900 2.900 2.900 2.900 1,282 +0.00(+0.00%)
Oct 07, 2015 2.950 2.950 2.900 2.900 6,810 -0.10(-3.33%)
Oct 06, 2015 3.060 3.060 3.000 3.000 6,945 -0.14(-4.46%)
Oct 05, 2015 3.110 3.150 3.080 3.140 10,196 -0.01(-0.32%)
Oct 02, 2015 3.150 3.150 3.150 3.150 400 +0.00(+0.00%)
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.