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

Tree Island Steel Ltd (TSX: TSL )

3.040 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 3.560 3.620 3.450 3.510 60,368 +0.11(+3.24%)
Feb 27, 2023 3.370 3.600 3.220 3.400 43,033 +0.00(+0.00%)
Feb 24, 2023 3.420 3.420 3.350 3.400 8,229 -0.07(-2.02%)
Feb 23, 2023 3.460 3.550 3.450 3.470 19,850 +0.02(+0.58%)
Feb 22, 2023 3.480 3.500 3.450 3.450 10,900 -0.04(-1.15%)
Feb 21, 2023 3.490 3.490 3.480 3.490 7,099 -0.01(-0.29%)
Feb 17, 2023 3.500 0 -0.10(-2.78%)
Feb 16, 2023 3.580 3.650 3.580 3.600 23,615 +0.02(+0.56%)
Feb 15, 2023 3.490 3.590 3.490 3.580 21,155 +0.14(+4.07%)
Feb 14, 2023 3.450 3.500 3.440 3.440 9,560 +0.03(+0.88%)
Feb 13, 2023 3.450 3.490 3.370 3.410 9,229 -0.04(-1.16%)
Feb 10, 2023 3.470 3.490 3.450 3.450 6,243 +0.03(+0.88%)
Feb 09, 2023 3.500 3.510 3.370 3.420 7,379 -0.06(-1.72%)
Feb 08, 2023 3.550 3.550 3.440 3.480 20,601 -0.01(-0.29%)
Feb 07, 2023 3.530 3.530 3.490 3.490 2,456 +0.04(+1.16%)
Feb 06, 2023 3.400 3.470 3.150 3.450 40,942 +0.07(+2.07%)
Feb 03, 2023 3.570 3.570 3.380 3.380 17,254 -0.17(-4.79%)
Feb 02, 2023 3.490 3.560 3.490 3.550 8,912 +0.05(+1.43%)
Feb 01, 2023 3.480 3.500 3.440 3.500 5,705 +0.00(+0.00%)
Jan 31, 2023 3.630 3.630 3.490 3.500 14,554 +0.00(+0.00%)
Jan 30, 2023 3.450 3.530 3.450 3.500 19,229 +0.11(+3.24%)
Jan 27, 2023 3.430 3.470 3.390 3.390 18,922 +0.04(+1.19%)
Jan 26, 2023 3.420 3.420 3.350 3.350 25,233 -0.08(-2.33%)
Jan 25, 2023 3.360 3.450 3.360 3.430 2,100 +0.07(+2.08%)
Jan 24, 2023 3.480 3.480 3.300 3.360 35,133 -0.12(-3.45%)
Jan 23, 2023 3.410 3.500 3.400 3.480 5,651 +0.03(+0.87%)
Jan 20, 2023 3.520 3.550 3.450 3.450 14,373 -0.05(-1.43%)
Jan 19, 2023 3.500 3.500 3.450 3.500 13,952 -0.02(-0.57%)
Jan 18, 2023 3.630 3.630 3.380 3.520 292,109 -0.07(-1.95%)
Jan 17, 2023 3.600 3.630 3.590 3.590 11,426 -0.06(-1.64%)
Jan 16, 2023 3.650 3.700 3.650 3.650 18,206 +0.06(+1.67%)
Jan 13, 2023 3.570 3.600 3.560 3.590 10,810 +0.10(+2.87%)
Jan 12, 2023 3.550 3.550 3.470 3.490 4,100 -0.06(-1.69%)
Jan 11, 2023 3.550 3.550 3.540 3.550 3,000 +0.00(+0.00%)
Jan 10, 2023 3.500 3.580 3.460 3.550 21,534 +0.06(+1.72%)
Jan 09, 2023 3.480 3.490 3.460 3.490 863 +0.05(+1.45%)
Jan 06, 2023 3.410 3.450 3.410 3.440 3,065 +0.02(+0.58%)
Jan 05, 2023 3.440 3.450 3.420 3.420 4,630 -0.02(-0.58%)
Jan 04, 2023 3.450 3.450 3.440 3.440 6,060 +0.04(+1.18%)
Jan 03, 2023 3.370 3.400 3.370 3.400 5,607 +0.06(+1.80%)
Dec 30, 2022 3.340 0 +0.04(+1.21%)
Dec 29, 2022 3.250 3.300 3.250 3.300 23,057 +0.03(+0.92%)
Dec 28, 2022 3.330 3.330 3.250 3.270 32,400 +0.07(+2.19%)
Dec 23, 2022 3.200 0 +0.00(+0.00%)
Dec 22, 2022 3.280 3.280 3.180 3.200 5,074 -0.10(-3.03%)
Dec 21, 2022 3.270 3.300 3.250 3.300 600 +0.03(+0.92%)
Dec 20, 2022 3.250 3.300 3.220 3.270 5,103 -0.08(-2.39%)
Dec 19, 2022 3.310 3.350 3.310 3.350 4,371 +0.04(+1.21%)
Dec 16, 2022 3.310 3.310 3.300 3.310 1,500 +0.01(+0.30%)
Dec 15, 2022 3.300 3.350 3.300 3.300 3,100 -0.04(-1.20%)
Dec 14, 2022 3.340 3.350 3.300 3.340 7,890 +0.05(+1.52%)
Dec 13, 2022 3.310 3.310 3.290 3.290 14,050 -0.06(-1.79%)
Dec 12, 2022 3.380 3.380 3.350 3.350 700 +0.00(+0.00%)
Dec 09, 2022 3.340 3.350 3.290 3.350 4,236 -0.01(-0.30%)
Dec 08, 2022 3.340 3.360 3.340 3.360 3,718 +0.02(+0.60%)
Dec 07, 2022 3.270 3.350 3.270 3.340 7,224 -0.01(-0.30%)
Dec 06, 2022 3.370 3.380 3.350 3.350 2,700 -0.02(-0.59%)
Dec 05, 2022 3.530 3.530 3.370 3.370 4,658 -0.10(-2.88%)
Dec 02, 2022 3.500 3.510 3.470 3.470 3,200 +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.