Tree Island Steel Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.310	2.360	2.300	2.320	2.320	2,584
2026-10-16	2.430	2.430	2.300	2.330	2.330	6,908
2026-10-15	2.430	2.430	2.340	2.350	2.350	3,600
2026-10-14	2.350	2.380	2.330	2.340	2.340	2,600
2026-10-13	2.390	2.390	2.300	2.350	2.350	4,000
2026-10-09	2.440	2.440	2.300	2.360	2.360	17,825
2026-10-08	2.440	2.440	2.390	2.410	2.410	6,400
2026-10-07	2.380	2.380	2.340	2.370	2.370	143,021
2026-10-06	2.440	2.440	2.340	2.400	2.400	7,237
2026-10-05	2.440	2.440	2.400	2.420	2.420	3,403
2026-10-02	2.430	2.430	2.300	2.390	2.390	9,005
2026-10-01	2.490	2.490	2.400	2.440	2.440	2,100
2026-09-30	2.490	2.490	2.430	2.480	2.480	2,320
2026-09-29	2.480	2.480	2.280	2.460	2.460	4,670
2026-09-28	2.680	2.680	2.470	2.500	2.500	6,300
2026-09-25	2.670	2.670	2.500	2.560	2.560	70,010
2026-09-24	2.680	2.680	2.510	2.630	2.630	40,500
2026-09-23	2.670	2.670	2.580	2.610	2.610	2,604
2026-09-22	2.720	2.720	2.650	2.680	2.680	2,400
2026-09-21	2.680	2.710	2.500	2.710	2.710	6,402
2026-09-18	2.730	2.730	2.680	2.680	2.680	5,464
2026-09-17	2.730	2.740	2.670	2.730	2.730	2,612
2026-09-16	2.730	2.750	2.570	2.740	2.740	41,408
2026-09-15	2.730	2.750	2.610	2.710	2.710	2,300
2026-09-14	2.790	2.790	2.560	2.710	2.710	7,806
2026-09-11	2.770	2.800	2.750	2.800	2.800	6,505
2026-09-10	2.760	2.790	2.760	2.790	2.790	3,000
2026-09-09	2.520	2.770	2.520	2.760	2.760	9,200
2026-09-08	2.740	2.750	2.600	2.750	2.750	6,831
2026-09-04	2.390	2.790	2.200	2.780	2.780	42,800
2026-09-03	2.570	2.630	2.530	2.590	2.590	5,010
2026-09-02	2.530	2.530	2.480	2.520	2.520	2,502
2026-09-01	2.520	2.970	2.520	2.600	2.600	29,155
2026-08-31	2.290	2.530	2.290	2.530	2.530	14,742
2026-08-28	2.260	2.260	2.260	2.260	2.260	600
2026-08-27	2.240	2.240	2.180	2.240	2.240	13,300
2026-08-26	2.220	2.260	2.220	2.230	2.230	2,950
2026-08-25	2.270	2.280	2.260	2.280	2.280	6,001
2026-08-24	2.240	2.240	2.220	2.220	2.220	2,810
2026-08-21	2.250	2.260	2.250	2.260	2.260	4,950
2026-08-20	2.290	2.290	2.280	2.280	2.280	700
2026-08-19	2.250	2.300	2.220	2.300	2.300	2,000
2026-08-18	2.220	2.290	2.220	2.290	2.290	6,555
2026-08-17	2.350	2.350	2.300	2.300	2.300	3,717
2026-08-14	2.220	2.350	2.220	2.350	2.350	5,000
2026-08-13	2.300	2.300	2.270	2.270	2.270	700
2026-08-12	2.200	2.300	2.200	2.300	2.300	3,100
2026-08-11	2.240	2.250	2.150	2.150	2.150	5,787
2026-08-10	2.190	2.230	2.150	2.230	2.230	911
2026-08-07	2.210	2.260	2.150	2.220	2.220	5,400
2026-08-06	2.160	2.210	2.150	2.210	2.210	1,900
2026-08-05	2.200	2.200	2.140	2.140	2.140	10,302
2026-08-04	2.110	2.290	2.110	2.210	2.210	9,324
2026-07-31	2.200	2.270	2.090	2.130	2.130	12,515
2026-07-30	2.160	2.270	2.160	2.270	2.270	901
2026-07-29	2.270	2.345	2.270	2.340	2.340	2,310
2026-07-28	2.210	2.230	2.210	2.230	2.230	400
2026-07-27	2.350	2.350	2.180	2.210	2.210	7,115
2026-07-24	2.050	2.250	2.050	2.210	2.210	14,922
2026-07-23	2.100	2.120	2.080	2.100	2.100	8,900

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-31	0.0150 CAD
2025-09-29	0.0150 CAD
2025-06-30	0.0150 CAD
2025-03-31	0.0150 CAD
2024-12-31	0.0300 CAD
2024-09-27	0.0300 CAD
2024-06-28	0.0300 CAD
2024-03-27	0.0300 CAD
2023-12-28	0.0300 CAD
2023-09-28	0.0300 CAD
2023-06-29	0.0500 CAD
2023-03-30	0.0500 CAD
2022-12-29	0.0500 CAD
2022-09-29	0.0300 CAD
2022-09-28	0.0500 CAD
2022-06-29	0.0500 CAD
2022-03-30	1.2300 CAD
2021-12-30	0.0800 CAD
2021-09-29	0.0300 CAD
2021-09-28	0.0800 CAD
2021-06-29	0.0300 CAD
2021-03-30	0.0300 CAD
2020-12-30	0.0200 CAD
2020-09-29	0.0200 CAD
2020-06-29	0.0200 CAD
2020-03-30	0.0200 CAD
2019-12-30	0.0200 CAD
2019-09-27	0.0200 CAD
2019-06-27	0.0200 CAD
2019-03-28	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.