Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	3.290	3.320	3.290	3.320	3.014	605
2023-05-16	3.330	3.330	3.310	3.310	3.005	4,000
2023-05-15	3.250	3.310	3.210	3.310	3.005	17,800
2023-05-12	3.290	3.290	3.240	3.240	2.941	5,010
2023-05-11	3.300	3.310	3.300	3.300	2.996	12,320
2023-05-10	3.280	3.300	3.280	3.290	2.986	9,833
2023-05-09	3.150	3.330	3.150	3.330	3.023	14,844
2023-05-08	3.100	3.200	3.100	3.170	2.878	473,835
2023-05-05	3.090	3.170	3.090	3.150	2.859	12,300
2023-05-04	3.020	3.150	3.020	3.090	2.805	12,500
2023-05-03	3.060	3.060	3.000	3.000	2.723	4,400
2023-05-02	2.960	2.960	2.960	2.960	2.687	100
2023-05-01	2.920	3.010	2.920	2.990	2.714	6,265
2023-04-28	2.980	3.120	2.980	3.060	2.778	14,744
2023-04-27	2.960	2.990	2.960	2.990	2.714	3,301
2023-04-26	3.080	3.080	2.940	2.950	2.678	8,434
2023-04-25	3.000	3.040	2.990	2.990	2.714	11,620
2023-04-24	3.000	3.025	2.950	3.010	2.732	12,273
2023-04-21	3.070	3.080	3.010	3.010	2.732	5,035
2023-04-20	3.100	3.100	3.070	3.090	2.805	12,432
2023-04-19	3.120	3.130	3.120	3.130	2.841	3,200
2023-04-18	3.120	3.130	3.120	3.130	2.841	907
2023-04-17	3.130	3.150	3.120	3.130	2.841	1,501
2023-04-14	3.120	3.150	3.120	3.150	2.859	562
2023-04-13	3.155	3.155	3.100	3.100	2.814	2,051
2023-04-12	3.170	3.180	3.165	3.180	2.887	800
2023-04-11	3.205	3.205	3.130	3.160	2.868	5,787
2023-04-10	3.210	3.210	3.210	3.210	2.914	1,100
2023-04-06	3.290	3.290	3.230	3.230	2.932	10,259
2023-04-05	3.420	3.420	3.300	3.300	2.996	5,224
2023-04-04	3.450	3.460	3.380	3.380	3.068	7,950
2023-04-03	3.550	3.550	3.340	3.410	3.095	3,600
2023-03-31	3.250	3.450	3.200	3.410	3.095	12,093
2023-03-30	3.110	3.260	3.100	3.260	2.959	4,700
2023-03-29	3.100	3.100	3.100	3.100	2.769	1,550
2023-03-28	3.090	3.100	3.090	3.100	2.769	5,100
2023-03-27	3.190	3.190	3.030	3.110	2.778	6,699
2023-03-24	3.070	3.160	3.070	3.160	2.822	4,501
2023-03-23	3.080	3.110	3.080	3.110	2.778	600
2023-03-22	3.120	3.120	3.030	3.030	2.706	9,654
2023-03-21	3.110	3.110	3.110	3.110	2.778	400
2023-03-17	3.200	3.200	3.050	3.100	2.769	19,001
2023-03-15	3.120	3.120	3.070	3.120	2.786	6,720
2023-03-14	3.170	3.200	3.100	3.100	2.769	8,705
2023-03-13	3.240	3.240	3.050	3.180	2.840	15,322
2023-03-10	3.330	3.330	3.160	3.320	2.965	7,228
2023-03-09	3.420	3.420	3.280	3.300	2.947	6,025
2023-03-08	3.280	3.380	3.280	3.360	3.001	2,950
2023-03-07	3.410	3.410	3.200	3.230	2.885	11,611
2023-03-06	3.370	3.410	3.240	3.330	2.974	52,998
2023-03-03	3.420	3.500	3.250	3.370	3.010	78,161
2023-03-02	3.550	3.850	3.510	3.650	3.260	43,959
2023-03-01	3.570	3.670	3.530	3.550	3.170	13,201
2023-02-28	3.560	3.620	3.450	3.510	3.135	60,368
2023-02-27	3.370	3.600	3.220	3.400	3.037	43,033
2023-02-24	3.420	3.420	3.350	3.400	3.037	8,229
2023-02-23	3.460	3.550	3.450	3.470	3.099	19,850
2023-02-22	3.480	3.500	3.450	3.450	3.081	10,900
2023-02-21	3.490	3.490	3.480	3.490	3.117	7,099
2023-02-17	3.600	3.600	3.500	3.500	3.126	11,405

← NewerPage 15 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.