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 (%)
Apr 30, 2018 2.690 2.740 2.650 2.650 7,050 -0.09(-3.28%)
Apr 27, 2018 2.740 2.740 2.740 2.740 1,000 +0.00(+0.00%)
Apr 26, 2018 2.700 2.740 2.700 2.740 9,800 +0.05(+1.86%)
Apr 25, 2018 2.680 2.730 2.680 2.690 1,300 -0.03(-1.10%)
Apr 24, 2018 2.600 2.720 2.600 2.720 19,800 +0.11(+4.21%)
Apr 23, 2018 2.600 2.650 2.600 2.610 940 -0.01(-0.38%)
Apr 19, 2018 2.620 2.620 2.620 0 -0.05(-1.87%)
Apr 18, 2018 2.630 2.680 2.630 2.670 1,385 +0.06(+2.30%)
Apr 17, 2018 2.660 2.710 2.610 2.610 14,300 +0.01(+0.38%)
Apr 16, 2018 2.600 2.620 2.600 2.600 9,443 -0.01(-0.38%)
Apr 13, 2018 2.690 2.700 2.600 2.610 10,500 -0.10(-3.69%)
Apr 12, 2018 2.660 2.710 2.600 2.710 3,500 +0.04(+1.50%)
Apr 11, 2018 2.610 2.670 2.610 2.670 1,150 +0.07(+2.69%)
Apr 10, 2018 2.600 2.600 2.600 2.600 300 -0.07(-2.62%)
Apr 09, 2018 2.660 2.740 2.660 2.670 13,594 +0.19(+7.66%)
Apr 06, 2018 2.720 2.720 2.450 2.480 5,333 -0.15(-5.70%)
Apr 05, 2018 2.510 2.640 2.510 2.630 8,078 +0.16(+6.48%)
Apr 04, 2018 2.570 2.570 2.460 2.470 1,600 +0.11(+4.66%)
Apr 03, 2018 2.250 2.360 2.250 2.360 700 -0.14(-5.60%)
Apr 02, 2018 2.510 2.520 2.500 2.500 5,700 -0.05(-1.96%)
Mar 29, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 28, 2018 2.510 2.510 2.450 2.500 16,075 +0.11(+4.60%)
Mar 27, 2018 2.340 2.390 2.260 2.390 3,900 +0.02(+0.84%)
Mar 26, 2018 2.260 2.370 2.260 2.370 3,450 -0.06(-2.47%)
Mar 23, 2018 2.410 2.430 2.400 2.430 700 -0.01(-0.41%)
Mar 22, 2018 2.500 2.550 2.440 2.440 4,700 -0.10(-3.94%)
Mar 21, 2018 2.360 2.580 2.360 2.540 2,750 -0.01(-0.39%)
Mar 20, 2018 2.710 2.710 2.550 2.550 9,825 +0.10(+4.08%)
Mar 19, 2018 2.450 2.450 2.450 2.450 400 -0.02(-0.81%)
Mar 16, 2018 2.480 2.480 2.460 2.470 2,330 +0.02(+0.82%)
Mar 15, 2018 2.250 2.450 2.250 2.450 5,811 +0.07(+2.94%)
Mar 14, 2018 2.530 2.530 2.380 2.380 11,500 -0.15(-5.93%)
Mar 13, 2018 2.730 2.730 2.510 2.530 11,050 -0.17(-6.30%)
Mar 12, 2018 2.590 2.700 2.560 2.700 14,055 +0.19(+7.57%)
Mar 09, 2018 2.580 2.580 2.500 2.510 7,880 +0.08(+3.29%)
Mar 08, 2018 2.360 2.430 2.340 2.430 10,825 +0.19(+8.48%)
Mar 07, 2018 2.250 2.250 2.240 2.240 200 -0.03(-1.32%)
Mar 06, 2018 2.280 2.280 2.270 2.270 700 +0.03(+1.34%)
Mar 05, 2018 2.240 2.260 2.050 2.240 41,733 -0.04(-1.75%)
Mar 02, 2018 2.250 2.300 2.250 2.280 84,300 +0.01(+0.44%)
Mar 01, 2018 2.340 2.340 2.250 2.270 5,420 -0.10(-4.22%)
Feb 28, 2018 2.370 2.370 2.370 2.370 100 +0.03(+1.28%)
Feb 27, 2018 2.340 2.340 2.330 2.340 4,400 +0.06(+2.63%)
Feb 26, 2018 2.350 2.350 2.250 2.280 34,650 -0.05(-2.15%)
Feb 23, 2018 2.300 2.340 2.300 2.330 11,700 -0.11(-4.51%)
Feb 22, 2018 2.450 2.450 2.390 2.440 14,100 -0.02(-0.81%)
Feb 21, 2018 2.460 2.410 2.460 2,950 +0.05(+2.07%)
Feb 20, 2018 2.400 2.480 2.400 2.410 14,450 -0.02(-0.82%)
Feb 16, 2018 2.430 2.430 2.430 0 -0.02(-0.82%)
Feb 15, 2018 2.300 2.450 2.300 2.450 35,800 +0.04(+1.66%)
Feb 14, 2018 2.230 2.410 2.230 2.410 13,295 +0.22(+10.05%)
Feb 13, 2018 2.470 2.470 2.100 2.190 14,520 +0.04(+1.86%)
Feb 12, 2018 2.310 2.310 2.150 2.150 11,950 -0.14(-6.11%)
Feb 09, 2018 2.290 2.290 2.250 2.290 2,000 -0.01(-0.43%)
Feb 08, 2018 2.300 2.310 2.310 2.300 6,550 -0.01(-0.43%)
Feb 07, 2018 2.300 2.310 2.300 2.310 5,500 -0.01(-0.43%)
Feb 06, 2018 2.350 2.350 2.200 2.320 7,930 +0.07(+3.11%)
Feb 05, 2018 2.230 2.420 2.230 2.250 72,300 -0.09(-3.85%)
Feb 02, 2018 2.270 2.340 2.230 2.340 44,952 +0.07(+3.08%)
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.