Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	3.020	3.020	2.980	3.000	2.791	1,329
2023-11-08	3.020	3.080	2.950	3.020	2.810	10,629
2023-11-07	2.920	3.010	2.920	3.010	2.800	4,000
2023-11-06	2.920	2.940	2.890	2.920	2.716	2,100
2023-11-03	2.910	2.920	2.910	2.920	2.716	400
2023-11-02	2.940	2.940	2.860	2.920	2.716	1,300
2023-11-01	2.930	2.940	2.900	2.940	2.735	1,650
2023-10-31	2.950	2.970	2.810	2.860	2.661	15,600
2023-10-30	3.030	3.080	2.910	2.980	2.772	2,756
2023-10-27	3.000	3.000	3.000	3.000	2.791	202
2023-10-26	3.010	3.010	2.990	3.000	2.791	8,100
2023-10-25	3.050	3.050	3.000	3.030	2.819	1,821
2023-10-24	3.040	3.040	3.000	3.000	2.791	2,629
2023-10-23	3.130	3.130	3.050	3.050	2.837	1,775
2023-10-20	3.090	3.130	3.080	3.080	2.865	2,100
2023-10-19	3.170	3.200	3.060	3.060	2.847	7,816
2023-10-18	3.140	3.180	3.140	3.170	2.949	400
2023-10-17	3.140	3.180	3.140	3.180	2.958	1,150
2023-10-16	3.140	3.160	3.140	3.140	2.921	780
2023-10-13	3.170	3.170	3.140	3.170	2.949	2,801
2023-10-12	3.190	3.210	3.100	3.100	2.884	4,901
2023-10-11	3.090	3.190	3.090	3.190	2.968	701
2023-10-10	3.100	3.180	3.070	3.070	2.856	6,400
2023-10-06	2.970	3.020	2.960	3.020	2.810	4,510
2023-10-05	3.030	3.030	2.970	2.970	2.763	8,600
2023-10-04	3.070	3.070	3.020	3.050	2.837	4,417
2023-10-03	3.070	3.070	3.050	3.050	2.837	1,800
2023-10-02	3.120	3.120	3.100	3.100	2.884	257
2023-09-29	3.150	3.190	3.140	3.140	2.921	4,500
2023-09-28	3.150	3.160	3.150	3.160	2.940	1,900
2023-09-27	3.120	3.200	3.120	3.150	2.903	5,800
2023-09-26	3.130	3.130	3.100	3.100	2.856	200
2023-09-25	3.210	3.210	3.120	3.130	2.884	5,741
2023-09-22	3.120	3.200	3.120	3.200	2.949	1,400
2023-09-21	3.200	3.200	3.080	3.120	2.875	8,881
2023-09-20	3.190	3.260	3.190	3.250	2.995	3,000
2023-09-19	3.230	3.230	3.170	3.170	2.921	721
2023-09-18	3.260	3.260	3.230	3.230	2.976	922
2023-09-15	3.290	3.300	3.240	3.280	3.022	14,700
2023-09-14	3.210	3.290	3.210	3.290	3.032	6,700
2023-09-13	3.220	3.330	3.220	3.300	3.041	65,500
2023-09-12	3.220	3.220	3.200	3.200	2.949	3,900
2023-09-11	3.080	3.220	3.070	3.220	2.967	51,018
2023-09-08	3.130	3.130	3.090	3.090	2.847	10,845
2023-09-07	3.130	3.130	3.110	3.120	2.875	5,400
2023-09-06	3.140	3.140	3.130	3.130	2.884	4,600
2023-09-05	3.120	3.190	3.110	3.190	2.939	8,713
2023-09-01	3.120	3.150	3.110	3.150	2.903	6,030
2023-08-31	3.090	3.140	3.080	3.140	2.893	1,700
2023-08-30	3.120	3.120	3.070	3.070	2.829	1,600
2023-08-29	3.100	3.100	3.080	3.080	2.838	2,060
2023-08-28	3.050	3.080	3.050	3.070	2.829	4,557
2023-08-25	3.130	3.130	3.100	3.100	2.856	400
2023-08-24	3.100	3.110	3.100	3.110	2.866	2,600
2023-08-23	3.080	3.080	3.070	3.070	2.829	300
2023-08-22	3.020	3.100	3.020	3.100	2.856	4,800
2023-08-21	3.010	3.010	3.000	3.000	2.764	300
2023-08-18	3.030	3.040	2.990	3.030	2.792	11,382
2023-08-17	3.110	3.110	3.020	3.040	2.801	13,810
2023-08-16	3.130	3.130	3.110	3.110	2.866	4,020

← NewerPage 13 of 21 · 1,233 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.