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

Tree Island Steel Ltd (TSX: TSL )

3.190 -0.030 (-0.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 18, 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 (%)
Aug 31, 2015 3.040 3.300 3.040 3.300 26,325 +0.16(+5.10%)
Aug 28, 2015 3.050 3.140 3.020 3.140 20,771 +0.12(+3.97%)
Aug 27, 2015 3.020 3.170 2.920 3.020 75,710 -0.08(-2.58%)
Aug 26, 2015 3.240 3.240 2.910 3.100 38,883 -0.05(-1.59%)
Aug 25, 2015 2.950 3.300 2.950 3.150 22,077 +0.25(+8.62%)
Aug 24, 2015 2.700 2.940 2.500 2.900 96,440 -0.02(-0.68%)
Aug 21, 2015 3.400 3.400 2.920 2.920 52,946 -0.53(-15.36%)
Aug 20, 2015 3.450 3.450 3.420 3.450 14,820 +0.00(+0.00%)
Aug 19, 2015 3.500 3.500 3.420 3.450 23,240 -0.01(-0.29%)
Aug 18, 2015 3.570 3.570 3.440 3.460 17,520 -0.10(-2.81%)
Aug 17, 2015 3.590 3.590 3.450 3.560 37,635 +0.06(+1.71%)
Aug 14, 2015 3.550 3.550 3.470 3.500 12,184 -0.05(-1.41%)
Aug 13, 2015 3.500 3.630 3.450 3.550 35,980 +0.05(+1.43%)
Aug 12, 2015 3.640 3.640 3.320 3.500 63,000 -0.06(-1.69%)
Aug 11, 2015 3.670 3.670 3.550 3.560 48,336 +0.01(+0.28%)
Aug 10, 2015 3.340 3.550 3.340 3.550 60,455 +0.25(+7.58%)
Aug 07, 2015 3.350 3.350 3.290 3.300 47,506 -0.05(-1.49%)
Aug 06, 2015 3.300 3.370 3.270 3.350 23,536 +0.10(+3.08%)
Aug 05, 2015 3.410 3.430 3.240 3.250 39,535 -0.18(-5.25%)
Aug 04, 2015 3.410 3.430 3.330 3.430 15,243 -0.01(-0.29%)
Jul 31, 2015 3.440 3.440 3.440 0 -0.04(-1.15%)
Jul 30, 2015 3.590 3.590 3.460 3.480 61,350 -0.03(-0.85%)
Jul 29, 2015 3.480 3.600 3.450 3.510 121,145 +0.06(+1.74%)
Jul 28, 2015 3.450 3.730 3.440 3.450 88,622 -0.06(-1.71%)
Jul 27, 2015 3.560 3.590 3.440 3.510 34,609 -0.03(-0.85%)
Jul 24, 2015 3.540 3.540 3.460 3.540 20,850 +0.00(+0.00%)
Jul 23, 2015 3.440 3.650 3.400 3.540 94,505 -0.01(-0.28%)
Jul 22, 2015 3.590 3.700 3.540 3.550 72,740 +0.05(+1.43%)
Jul 21, 2015 3.360 3.650 3.320 3.500 183,510 +0.18(+5.42%)
Jul 20, 2015 3.250 3.440 3.130 3.320 136,091 +0.17(+5.40%)
Jul 17, 2015 3.140 3.200 3.050 3.150 39,707 -0.05(-1.56%)
Jul 16, 2015 3.110 3.210 3.080 3.200 67,365 +0.08(+2.56%)
Jul 15, 2015 2.880 3.170 2.870 3.120 61,120 +0.31(+11.03%)
Jul 14, 2015 3.050 3.050 2.700 2.810 52,429 -0.20(-6.64%)
Jul 13, 2015 2.940 3.020 2.930 3.010 65,299 +0.01(+0.33%)
Jul 10, 2015 3.100 3.100 2.930 3.000 22,230 -0.10(-3.23%)
Jul 09, 2015 3.100 3.150 3.090 3.100 8,160 -0.02(-0.64%)
Jul 08, 2015 3.120 3.150 3.030 3.120 33,347 -0.03(-0.95%)
Jul 07, 2015 3.060 3.150 2.950 3.150 31,700 +0.03(+0.96%)
Jul 06, 2015 3.100 3.150 3.070 3.120 19,914 -0.05(-1.58%)
Jul 03, 2015 3.110 3.240 3.110 3.170 53,480 +0.17(+5.67%)
Jul 02, 2015 3.100 3.100 3.000 3.000 4,331 -0.09(-2.91%)
Jun 30, 2015 3.090 3.090 3.090 0 -0.06(-1.90%)
Jun 29, 2015 2.810 3.200 2.800 3.150 45,788 +0.15(+5.00%)
Jun 26, 2015 3.220 3.280 2.990 3.000 42,264 -0.28(-8.54%)
Jun 25, 2015 3.280 3.280 3.150 3.280 40,450 +0.00(+0.00%)
Jun 24, 2015 3.200 3.290 3.150 3.280 41,225 +0.06(+1.86%)
Jun 23, 2015 3.250 3.280 3.140 3.220 52,510 -0.03(-0.92%)
Jun 22, 2015 3.430 3.430 3.100 3.250 57,605 +0.00(+0.00%)
Jun 19, 2015 3.290 3.410 3.200 3.250 181,852 +0.01(+0.31%)
Jun 18, 2015 3.190 3.280 3.130 3.240 116,418 +0.14(+4.52%)
Jun 17, 2015 3.180 3.290 3.020 3.100 207,471 -0.05(-1.59%)
Jun 16, 2015 2.800 3.200 2.800 3.150 249,481 +0.31(+10.92%)
Jun 15, 2015 2.610 2.850 2.590 2.840 244,323 +0.20(+7.58%)
Jun 12, 2015 2.560 2.650 2.560 2.640 120,200 +0.10(+3.94%)
Jun 11, 2015 2.580 2.600 2.510 2.540 35,375 +0.04(+1.60%)
Jun 10, 2015 2.450 2.550 2.450 2.500 40,476 +0.05(+2.04%)
Jun 09, 2015 2.420 2.450 2.420 2.450 19,300 +0.03(+1.24%)
Jun 08, 2015 2.390 2.420 2.360 2.420 28,450 +0.03(+1.26%)
Jun 05, 2015 2.330 2.400 2.330 2.390 9,700 +0.06(+2.58%)
Jun 04, 2015 2.300 2.330 2.250 2.330 13,813 +0.02(+0.87%)
Jun 03, 2015 2.330 2.340 2.300 2.310 10,300 -0.04(-1.70%)
Jun 02, 2015 2.400 2.420 2.350 2.350 21,080 -0.02(-0.84%)
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.