Tree Island Steel Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.190 | 3.200 | 3.160 | 3.200 | 3.031 | 26,227 |
| 2024-04-30 | 3.180 | 3.200 | 3.160 | 3.160 | 2.993 | 43,100 |
| 2024-04-29 | 3.180 | 3.180 | 3.180 | 3.180 | 3.012 | 805 |
| 2024-04-26 | 3.150 | 3.150 | 3.150 | 3.150 | 2.984 | 6,104 |
| 2024-04-25 | 3.160 | 3.160 | 3.150 | 3.150 | 2.984 | 2,271 |
| 2024-04-24 | 3.140 | 3.140 | 3.140 | 3.140 | 2.974 | 500 |
| 2024-04-23 | 3.170 | 3.180 | 3.110 | 3.110 | 2.946 | 30,600 |
| 2024-04-22 | 3.190 | 3.190 | 3.150 | 3.180 | 3.012 | 1,818 |
| 2024-04-19 | 3.160 | 3.160 | 3.110 | 3.150 | 2.984 | 5,206 |
| 2024-04-18 | 3.200 | 3.210 | 3.160 | 3.180 | 3.012 | 6,826 |
| 2024-04-17 | 3.180 | 3.180 | 3.160 | 3.180 | 3.012 | 5,402 |
| 2024-04-16 | 3.230 | 3.230 | 3.200 | 3.200 | 3.031 | 3,979 |
| 2024-04-15 | 3.210 | 3.230 | 3.210 | 3.230 | 3.060 | 3,300 |
| 2024-04-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.041 | 307 |
| 2024-04-11 | 3.250 | 3.250 | 3.210 | 3.210 | 3.041 | 720 |
| 2024-04-10 | 3.240 | 3.250 | 3.210 | 3.210 | 3.041 | 8,400 |
| 2024-04-09 | 3.230 | 3.290 | 3.220 | 3.260 | 3.088 | 2,600 |
| 2024-04-08 | 3.230 | 3.260 | 3.200 | 3.200 | 3.031 | 13,100 |
| 2024-04-05 | 3.210 | 3.210 | 3.200 | 3.210 | 3.041 | 9,700 |
| 2024-04-04 | 3.220 | 3.370 | 3.150 | 3.220 | 3.050 | 13,002 |
| 2024-04-03 | 3.300 | 3.300 | 3.210 | 3.210 | 3.041 | 20,700 |
| 2024-04-02 | 3.340 | 3.380 | 3.320 | 3.330 | 3.154 | 4,600 |
| 2024-04-01 | 3.300 | 3.360 | 3.300 | 3.320 | 3.145 | 3,300 |
| 2024-03-28 | 3.340 | 3.400 | 3.340 | 3.380 | 3.202 | 4,700 |
| 2024-03-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.164 | 300 |
| 2024-03-26 | 3.390 | 3.390 | 3.320 | 3.320 | 3.116 | 3,510 |
| 2024-03-25 | 3.330 | 3.360 | 3.320 | 3.360 | 3.154 | 6,544 |
| 2024-03-22 | 3.320 | 3.340 | 3.300 | 3.330 | 3.126 | 10,800 |
| 2024-03-21 | 3.330 | 3.340 | 3.300 | 3.320 | 3.116 | 5,959 |
| 2024-03-20 | 3.320 | 3.320 | 3.310 | 3.310 | 3.107 | 500 |
| 2024-03-19 | 3.350 | 3.370 | 3.310 | 3.310 | 3.107 | 7,424 |
| 2024-03-18 | 3.320 | 3.350 | 3.310 | 3.350 | 3.145 | 1,561 |
| 2024-03-15 | 3.290 | 3.420 | 3.250 | 3.310 | 3.107 | 41,154 |
| 2024-03-14 | 3.630 | 3.630 | 3.500 | 3.500 | 3.285 | 34,790 |
| 2024-03-13 | 3.650 | 3.650 | 3.590 | 3.630 | 3.407 | 14,700 |
| 2024-03-12 | 3.650 | 3.650 | 3.560 | 3.600 | 3.379 | 7,200 |
| 2024-03-11 | 3.550 | 3.600 | 3.510 | 3.600 | 3.379 | 7,781 |
| 2024-03-08 | 3.640 | 3.640 | 3.540 | 3.550 | 3.332 | 7,009 |
| 2024-03-07 | 3.560 | 3.600 | 3.560 | 3.560 | 3.342 | 4,200 |
| 2024-03-06 | 3.420 | 3.700 | 3.420 | 3.540 | 3.323 | 24,950 |
| 2024-03-05 | 3.470 | 3.500 | 3.460 | 3.460 | 3.248 | 7,734 |
| 2024-03-04 | 3.450 | 3.450 | 3.400 | 3.450 | 3.238 | 1,900 |
| 2024-03-01 | 3.460 | 3.500 | 3.460 | 3.470 | 3.257 | 4,900 |
| 2024-02-29 | 3.470 | 3.470 | 3.420 | 3.420 | 3.210 | 1,600 |
| 2024-02-28 | 3.460 | 3.480 | 3.460 | 3.470 | 3.257 | 3,000 |
| 2024-02-27 | 3.450 | 3.500 | 3.450 | 3.480 | 3.267 | 5,300 |
| 2024-02-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.210 | 2,716 |
| 2024-02-23 | 3.430 | 3.500 | 3.430 | 3.500 | 3.285 | 11,515 |
| 2024-02-22 | 3.440 | 3.450 | 3.410 | 3.450 | 3.238 | 8,200 |
| 2024-02-21 | 3.470 | 3.470 | 3.450 | 3.450 | 3.238 | 7,155 |
| 2024-02-20 | 3.480 | 3.490 | 3.460 | 3.470 | 3.257 | 4,574 |
| 2024-02-16 | 3.480 | 3.480 | 3.400 | 3.430 | 3.220 | 5,750 |
| 2024-02-15 | 3.360 | 3.490 | 3.360 | 3.450 | 3.238 | 5,368 |
| 2024-02-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.145 | 156 |
| 2024-02-13 | 3.350 | 3.390 | 3.350 | 3.370 | 3.163 | 1,700 |
| 2024-02-12 | 3.400 | 3.400 | 3.350 | 3.350 | 3.145 | 13,600 |
| 2024-02-09 | 3.350 | 3.390 | 3.340 | 3.390 | 3.182 | 9,607 |
| 2024-02-08 | 3.380 | 3.380 | 3.350 | 3.350 | 3.145 | 7,300 |
| 2024-02-07 | 3.440 | 3.440 | 3.400 | 3.400 | 3.191 | 5,400 |
| 2024-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.191 | 6,726 |
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.