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 (%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.12(+4.67%)
Aug 30, 2018 2.570 2.650 2.570 2.570 3,941 -0.04(-1.53%)
Aug 29, 2018 2.520 2.610 2.520 2.610 12,150 +0.05(+1.95%)
Aug 28, 2018 2.650 2.650 2.550 2.560 15,700 -0.08(-3.03%)
Aug 27, 2018 2.620 2.640 2.610 2.640 8,050 +0.05(+1.93%)
Aug 24, 2018 2.600 2.620 2.590 2.590 4,300 +0.00(+0.00%)
Aug 23, 2018 2.570 2.590 2.570 2.590 400 +0.00(+0.00%)
Aug 22, 2018 2.560 2.590 2.520 2.590 8,200 +0.01(+0.39%)
Aug 21, 2018 2.580 2.590 2.520 2.580 5,200 +0.00(+0.00%)
Aug 20, 2018 2.650 2.660 2.580 2.580 5,289 -0.07(-2.64%)
Aug 17, 2018 2.670 2.670 2.650 2.650 4,250 -0.03(-1.12%)
Aug 16, 2018 2.570 2.680 2.560 2.680 5,411 +0.10(+3.88%)
Aug 15, 2018 2.590 2.600 2.530 2.580 4,600 +0.00(+0.00%)
Aug 14, 2018 2.610 2.610 2.580 2.580 1,550 -0.08(-3.01%)
Aug 13, 2018 2.660 2.660 2.640 2.660 4,520 -0.05(-1.85%)
Aug 10, 2018 2.560 2.710 2.560 2.710 3,122 -0.01(-0.37%)
Aug 09, 2018 2.610 2.720 2.600 2.720 7,612 +0.11(+4.21%)
Aug 08, 2018 2.850 2.850 2.610 2.610 12,900 -0.24(-8.42%)
Aug 07, 2018 2.900 2.900 2.850 2.850 3,200 -0.03(-1.04%)
Aug 03, 2018 2.880 2.880 2.880 0 +0.24(+9.09%)
Aug 02, 2018 2.590 2.640 2.580 2.640 3,201 +0.03(+1.15%)
Jul 31, 2018 2.610 2.610 2.610 0 -0.03(-1.14%)
Jul 30, 2018 2.580 2.640 2.580 2.640 9,540 -0.02(-0.75%)
Jul 27, 2018 2.630 2.660 2.630 2.660 2,410 +0.02(+0.76%)
Jul 26, 2018 2.660 2.660 2.640 2.640 2,100 -0.05(-1.86%)
Jul 25, 2018 2.700 2.740 2.690 2.690 4,975 -0.01(-0.37%)
Jul 24, 2018 2.740 2.750 2.700 2.700 7,000 -0.04(-1.46%)
Jul 23, 2018 2.740 2.750 2.740 2.740 1,300 -0.01(-0.36%)
Jul 20, 2018 2.770 2.770 2.750 2.750 6,452 -0.06(-2.14%)
Jul 19, 2018 2.760 2.810 2.750 2.810 2,250 +0.01(+0.36%)
Jul 18, 2018 2.700 2.800 2.700 2.800 12,700 +0.13(+4.87%)
Jul 17, 2018 2.610 2.690 2.610 2.670 5,540 -0.02(-0.74%)
Jul 16, 2018 2.670 2.690 2.630 2.690 5,000 -0.03(-1.10%)
Jul 13, 2018 2.670 2.720 2.670 2.720 1,000 +0.01(+0.37%)
Jul 12, 2018 2.940 2.940 2.700 2.710 18,640 -0.10(-3.56%)
Jul 11, 2018 2.860 2.870 2.820 2.810 3,340 -0.06(-2.09%)
Jul 10, 2018 2.870 2.880 2.700 2.870 6,600 +0.02(+0.70%)
Jul 09, 2018 2.940 2.940 2.940 2.850 5,200 +0.05(+1.79%)
Jul 06, 2018 2.800 2.800 2.800 2.800 800 +0.05(+1.82%)
Jul 05, 2018 2.720 2.750 2.720 2.750 2,300 +0.00(+0.00%)
Jul 04, 2018 2.870 2.870 2.750 2.750 11,800 -0.17(-5.82%)
Jul 03, 2018 2.710 3.000 2.600 2.920 12,000 -0.09(-2.99%)
Jun 29, 2018 3.010 3.010 3.010 0 +0.12(+4.15%)
Jun 28, 2018 2.840 2.900 2.840 2.890 48,300 +0.02(+0.70%)
Jun 27, 2018 2.950 3.000 2.810 2.870 10,100 -0.08(-2.71%)
Jun 26, 2018 2.940 2.950 2.920 2.950 2,000 +0.01(+0.34%)
Jun 25, 2018 2.930 2.940 2.930 2.940 10,000 +0.02(+0.68%)
Jun 22, 2018 2.950 2.950 2.750 2.920 18,750 -0.10(-3.31%)
Jun 21, 2018 3.090 3.100 3.020 3.020 19,950 -0.08(-2.58%)
Jun 20, 2018 3.150 3.190 3.050 3.100 8,222 -0.09(-2.82%)
Jun 19, 2018 2.770 3.230 2.770 3.190 12,500 +0.05(+1.59%)
Jun 18, 2018 3.160 3.170 3.140 3.140 6,900 -0.02(-0.63%)
Jun 15, 2018 3.210 3.080 3.160 31,500 -0.05(-1.56%)
Jun 14, 2018 3.220 3.220 3.210 3.210 2,400 -0.04(-1.23%)
Jun 13, 2018 3.250 3.260 3.250 3.250 4,900 +0.00(+0.00%)
Jun 12, 2018 3.270 3.310 3.250 3.250 1,550 -0.01(-0.31%)
Jun 11, 2018 3.420 3.420 3.260 3.260 5,032 +0.01(+0.31%)
Jun 08, 2018 3.380 3.380 3.250 3.250 6,000 -0.01(-0.31%)
Jun 07, 2018 3.250 3.260 3.250 3.260 4,900 +0.01(+0.31%)
Jun 06, 2018 3.290 3.300 3.250 3.250 6,300 -0.05(-1.52%)
Jun 05, 2018 3.300 3.340 3.300 3.300 900 -0.03(-0.90%)
Jun 04, 2018 3.430 3.430 3.260 3.330 27,720 -0.10(-2.92%)
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.