Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.930	2.930	2.850	2.920	2.794	4,578
2024-07-26	2.930	2.930	2.870	2.930	2.804	1,205
2024-07-25	2.870	2.930	2.870	2.930	2.804	959
2024-07-24	2.930	2.930	2.870	2.900	2.775	4,751
2024-07-23	2.930	2.930	2.920	2.930	2.804	1,300
2024-07-22	2.920	2.930	2.920	2.930	2.804	410
2024-07-19	2.920	2.940	2.920	2.940	2.813	300
2024-07-18	2.920	2.940	2.920	2.920	2.794	1,653
2024-07-17	2.950	2.950	2.930	2.930	2.804	668
2024-07-16	2.960	2.970	2.950	2.950	2.823	3,077
2024-07-15	2.930	3.010	2.930	2.950	2.823	5,879
2024-07-12	2.920	2.950	2.920	2.930	2.804	3,320
2024-07-11	2.900	2.920	2.900	2.910	2.785	2,616
2024-07-10	3.000	3.000	2.830	2.900	2.775	6,237
2024-07-09	2.870	3.010	2.870	2.920	2.794	10,335
2024-07-08	2.850	2.890	2.850	2.870	2.746	3,676
2024-07-05	2.900	2.950	2.800	2.845	2.723	21,862
2024-07-04	2.930	2.940	2.900	2.900	2.775	4,054
2024-07-03	2.980	2.980	2.920	2.940	2.813	7,816
2024-07-02	3.020	3.020	3.000	3.010	2.880	8,723
2024-06-28	2.930	3.010	2.930	3.010	2.880	4,229
2024-06-27	2.980	2.980	2.950	2.950	2.794	1,600
2024-06-26	2.970	2.970	2.960	2.970	2.813	3,502
2024-06-25	2.970	2.980	2.970	2.980	2.823	600
2024-06-24	3.000	3.000	2.960	2.970	2.813	14,794
2024-06-21	3.020	3.080	3.000	3.010	2.851	11,116
2024-06-20	3.120	3.120	3.020	3.040	2.880	13,626
2024-06-19	3.090	3.090	3.050	3.050	2.889	8,500
2024-06-18	3.200	3.250	3.100	3.110	2.946	21,495
2024-06-17	3.090	3.220	3.060	3.220	3.050	13,216
2024-06-14	3.060	3.070	3.030	3.070	2.908	500
2024-06-13	3.030	3.060	3.030	3.060	2.898	4,399
2024-06-12	3.020	3.030	3.010	3.020	2.861	9,335
2024-06-11	3.040	3.050	2.990	2.990	2.832	3,820
2024-06-10	3.050	3.060	3.010	3.020	2.861	8,704
2024-06-07	3.040	3.050	2.980	3.040	2.880	8,500
2024-06-06	3.050	3.050	3.050	3.050	2.889	22,200
2024-06-05	3.070	3.070	3.050	3.050	2.889	5,745
2024-06-04	3.080	3.080	3.050	3.070	2.908	6,650
2024-06-03	3.050	3.080	3.050	3.080	2.917	5,337
2024-05-31	3.100	3.100	3.060	3.060	2.898	3,200
2024-05-30	3.100	3.100	3.100	3.100	2.936	300
2024-05-29	3.090	3.090	3.080	3.080	2.917	7,173
2024-05-28	3.080	3.090	3.070	3.070	2.908	4,525
2024-05-24	3.070	3.070	3.050	3.060	2.898	4,696
2024-05-23	3.100	3.100	3.080	3.080	2.917	3,200
2024-05-22	3.090	3.100	3.090	3.100	2.936	5,416
2024-05-21	3.090	3.110	3.080	3.110	2.946	4,060
2024-05-17	3.080	3.090	3.080	3.090	2.927	2,600
2024-05-16	3.100	3.100	3.090	3.090	2.927	2,300
2024-05-15	3.130	3.130	3.080	3.100	2.936	3,800
2024-05-14	3.200	3.200	3.120	3.130	2.965	16,530
2024-05-13	3.120	3.120	3.080	3.110	2.946	114,708
2024-05-10	3.100	3.100	3.060	3.080	2.917	13,664
2024-05-09	3.110	3.110	3.080	3.080	2.917	3,000
2024-05-08	3.130	3.130	3.070	3.080	2.917	16,200
2024-05-07	3.100	3.160	3.100	3.160	2.993	8,800
2024-05-06	3.100	3.110	3.100	3.100	2.936	1,203
2024-05-03	3.150	3.160	3.100	3.100	2.936	20,900
2024-05-02	3.200	3.200	3.160	3.170	3.003	13,000

← NewerPage 10 of 21 · 1,232 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.