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

Tree Island Steel Ltd (TSX: TSL )

3.090 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 (%)
May 31, 2018 3.270 3.400 3.270 3.330 14,648 -0.03(-0.89%)
May 30, 2018 3.470 3.480 3.340 3.360 9,000 -0.08(-2.33%)
May 29, 2018 3.440 3.500 3.410 3.440 29,200 -0.01(-0.29%)
May 28, 2018 3.440 3.450 3.410 3.450 3,650 -0.02(-0.58%)
May 25, 2018 3.490 3.490 3.370 3.470 7,990 -0.01(-0.29%)
May 24, 2018 3.440 3.500 3.400 3.480 24,180 +0.05(+1.46%)
May 23, 2018 3.400 3.540 3.370 3.430 44,845 +0.03(+0.88%)
May 22, 2018 3.390 3.400 3.340 3.400 10,200 +0.00(+0.00%)
May 18, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
May 17, 2018 3.260 3.400 3.260 3.400 12,325 +0.09(+2.72%)
May 16, 2018 3.300 3.370 3.260 3.310 10,590 +0.03(+0.91%)
May 15, 2018 3.300 3.310 3.260 3.280 8,425 -0.04(-1.20%)
May 14, 2018 3.580 3.600 3.300 3.320 47,825 -0.08(-2.35%)
May 11, 2018 3.300 3.450 3.300 3.400 31,935 +0.10(+3.03%)
May 10, 2018 3.540 3.580 3.290 3.300 49,151 -0.24(-6.78%)
May 09, 2018 3.450 3.600 3.450 3.540 95,603 +0.08(+2.31%)
May 08, 2018 3.110 3.660 3.110 3.460 93,784 +0.36(+11.61%)
May 07, 2018 3.040 3.160 3.000 3.100 43,640 +0.15(+5.08%)
May 04, 2018 2.720 3.000 2.640 2.950 55,683 +0.20(+7.27%)
May 03, 2018 2.750 2.750 2.750 2.750 10,500 +0.05(+1.85%)
May 02, 2018 2.660 2.750 2.660 2.700 13,103 +0.02(+0.75%)
May 01, 2018 2.720 2.750 2.680 2.680 5,551 +0.03(+1.13%)
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%)
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.