Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.150	3.150	3.110	3.110	2.866	3,400
2023-08-14	3.150	3.150	3.110	3.150	2.903	7,324
2023-08-11	3.150	3.150	3.110	3.110	2.866	1,573
2023-08-10	3.140	3.140	3.110	3.120	2.875	8,800
2023-08-09	3.150	3.190	3.150	3.180	2.930	1,700
2023-08-08	3.150	3.150	3.150	3.150	2.903	105
2023-08-04	3.200	3.200	3.120	3.120	2.875	1,101
2023-08-03	3.200	3.210	3.200	3.200	2.949	1,900
2023-08-02	3.190	3.220	3.110	3.210	2.958	69,629
2023-08-01	3.100	3.270	3.100	3.210	2.958	12,630
2023-07-31	3.030	3.220	2.960	3.200	2.949	28,426
2023-07-28	3.210	3.210	2.900	2.950	2.718	69,862
2023-07-27	3.200	3.270	3.200	3.210	2.958	8,141
2023-07-26	3.250	3.300	3.250	3.260	3.004	1,800
2023-07-25	3.280	3.280	3.220	3.230	2.976	5,917
2023-07-24	3.340	3.350	3.280	3.280	3.022	2,560
2023-07-21	3.240	3.300	3.240	3.300	3.041	5,654
2023-07-20	3.220	3.240	3.190	3.240	2.985	12,800
2023-07-19	3.280	3.280	3.180	3.180	2.930	19,750
2023-07-18	3.280	3.280	3.250	3.260	3.004	3,451
2023-07-17	3.280	3.280	3.250	3.250	2.995	18,405
2023-07-14	3.260	3.300	3.260	3.260	3.004	12,920
2023-07-13	3.300	3.330	3.250	3.260	3.004	24,263
2023-07-12	3.290	3.310	3.250	3.270	3.013	7,895
2023-07-11	3.310	3.310	3.290	3.290	3.032	3,677
2023-07-10	3.180	3.220	3.180	3.220	2.967	1,400
2023-07-07	3.290	3.290	3.180	3.180	2.930	19,282
2023-07-06	3.360	3.360	3.280	3.290	3.032	11,572
2023-07-05	3.340	3.360	3.340	3.360	3.096	3,610
2023-07-04	3.370	3.370	3.340	3.340	3.078	2,071
2023-06-30	3.340	3.350	3.330	3.340	3.078	2,805
2023-06-29	3.340	3.350	3.340	3.340	3.078	1,400
2023-06-28	3.430	3.430	3.350	3.360	3.050	13,653
2023-06-27	3.410	3.410	3.390	3.390	3.077	20,606
2023-06-26	3.410	3.420	3.400	3.400	3.086	7,044
2023-06-23	3.420	3.450	3.400	3.400	3.086	9,500
2023-06-22	3.400	3.430	3.400	3.400	3.086	3,708
2023-06-21	3.400	3.440	3.400	3.400	3.086	130,004
2023-06-20	3.400	3.420	3.400	3.400	3.086	100,401
2023-06-19	3.480	3.480	3.370	3.400	3.086	230,664
2023-06-16	3.470	3.470	3.390	3.400	3.086	8,726
2023-06-15	3.410	3.460	3.410	3.440	3.123	36,700
2023-06-14	3.380	3.390	3.350	3.390	3.077	1,308
2023-06-13	3.370	3.380	3.370	3.380	3.068	6,700
2023-06-12	3.330	3.370	3.330	3.370	3.059	2,312
2023-06-09	3.380	3.380	3.350	3.380	3.068	9,058
2023-06-08	3.400	3.400	3.400	3.400	3.086	710
2023-06-07	3.500	3.500	3.380	3.400	3.086	6,213
2023-06-06	3.460	3.500	3.410	3.410	3.095	9,613
2023-06-05	3.390	3.460	3.390	3.460	3.141	2,202
2023-06-02	3.370	3.370	3.370	3.370	3.059	1,800
2023-05-31	3.330	3.350	3.310	3.350	3.041	10,841
2023-05-30	3.270	3.330	3.270	3.330	3.023	29,067
2023-05-29	3.350	3.380	3.300	3.370	3.059	13,042
2023-05-26	3.380	3.430	3.340	3.350	3.041	4,300
2023-05-25	3.310	3.400	3.310	3.400	3.086	5,366
2023-05-24	3.340	3.340	3.300	3.310	3.005	10,200
2023-05-23	3.390	3.400	3.340	3.340	3.032	7,910
2023-05-19	3.310	3.370	3.310	3.370	3.059	16,084
2023-05-18	3.320	3.330	3.310	3.330	3.023	2,933

← NewerPage 14 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.