Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	3.430	3.430	3.400	3.400	3.191	7,242
2024-02-02	3.460	3.460	3.430	3.430	3.220	16,302
2024-02-01	3.400	3.490	3.400	3.480	3.267	14,100
2024-01-31	3.400	3.450	3.400	3.450	3.238	9,000
2024-01-30	3.390	3.400	3.390	3.400	3.191	4,200
2024-01-29	3.390	3.400	3.350	3.390	3.182	18,900
2024-01-26	3.350	3.360	3.350	3.360	3.154	2,000
2024-01-25	3.350	3.390	3.350	3.350	3.145	3,700
2024-01-24	3.400	3.430	3.330	3.330	3.126	17,470
2024-01-23	3.480	3.480	3.390	3.400	3.191	6,500
2024-01-22	3.400	3.420	3.390	3.400	3.191	10,480
2024-01-19	3.460	3.460	3.400	3.420	3.210	9,741
2024-01-18	3.400	3.440	3.400	3.440	3.229	1,000
2024-01-17	3.450	3.450	3.400	3.440	3.229	824
2024-01-16	3.400	3.490	3.340	3.490	3.276	32,301
2024-01-15	3.400	3.470	3.400	3.470	3.257	714
2024-01-12	3.430	3.430	3.350	3.350	3.145	14,836
2024-01-11	3.400	3.470	3.400	3.470	3.257	13,200
2024-01-10	3.380	3.400	3.380	3.400	3.191	2,102
2024-01-09	3.350	3.390	3.310	3.390	3.182	14,416
2024-01-08	3.410	3.410	3.350	3.370	3.163	11,200
2024-01-05	3.300	3.400	3.300	3.400	3.191	12,405
2024-01-04	3.350	3.390	3.220	3.220	3.022	44,702
2024-01-03	3.310	3.400	3.310	3.360	3.154	6,800
2024-01-02	3.270	3.420	3.260	3.300	3.098	20,654
2023-12-29	3.250	3.490	3.250	3.450	3.238	7,129
2023-12-28	3.340	3.390	3.280	3.380	3.173	15,330
2023-12-27	3.290	3.370	3.280	3.370	3.135	10,531
2023-12-22	3.230	3.290	3.230	3.260	3.033	105,626
2023-12-21	3.120	3.250	3.120	3.250	3.023	5,401
2023-12-20	3.050	3.150	3.050	3.130	2.912	18,148
2023-12-19	3.000	3.070	2.990	3.070	2.856	49,250
2023-12-18	2.990	3.000	2.990	3.000	2.791	6,500
2023-12-15	3.030	3.030	2.990	2.990	2.782	1,628
2023-12-14	2.940	3.000	2.910	2.990	2.782	54,331
2023-12-13	2.940	2.940	2.930	2.940	2.735	13,795
2023-12-12	2.920	2.940	2.900	2.940	2.735	9,963
2023-12-11	2.900	2.920	2.900	2.910	2.707	62,429
2023-12-08	2.850	2.850	2.810	2.850	2.651	1,200
2023-12-07	2.860	2.860	2.780	2.810	2.614	34,024
2023-12-06	2.860	2.860	2.850	2.860	2.661	2,400
2023-12-05	2.860	2.860	2.850	2.850	2.651	1,100
2023-12-04	2.910	2.920	2.880	2.880	2.679	3,914
2023-12-01	2.900	2.900	2.900	2.900	2.698	7,683
2023-11-30	2.860	2.880	2.860	2.870	2.670	1,900
2023-11-29	2.880	2.900	2.800	2.860	2.661	14,865
2023-11-28	2.920	2.920	2.840	2.890	2.689	3,865
2023-11-27	2.940	2.950	2.920	2.920	2.716	1,355
2023-11-24	2.940	2.940	2.940	2.940	2.735	2,020
2023-11-23	2.960	2.970	2.960	2.960	2.754	10,826
2023-11-22	2.920	2.990	2.920	2.970	2.763	15,110
2023-11-21	2.950	2.980	2.950	2.950	2.744	6,716
2023-11-20	2.970	2.980	2.930	2.930	2.726	6,734
2023-11-17	2.910	2.960	2.910	2.960	2.754	1,305
2023-11-16	2.930	2.930	2.890	2.890	2.689	3,302
2023-11-15	2.930	3.000	2.870	2.900	2.698	15,100
2023-11-14	2.920	2.930	2.920	2.930	2.726	3,500
2023-11-13	2.910	2.910	2.820	2.850	2.651	10,313
2023-11-10	2.900	2.920	2.850	2.890	2.689	34,700
2023-11-09	3.020	3.020	2.980	3.000	2.791	1,329

← NewerPage 12 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.