Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	3.580	3.650	3.580	3.600	3.215	23,615
2023-02-15	3.490	3.590	3.490	3.580	3.197	21,155
2023-02-14	3.450	3.500	3.440	3.440	3.072	9,560
2023-02-13	3.450	3.490	3.370	3.410	3.045	9,229
2023-02-10	3.470	3.490	3.450	3.450	3.081	6,243
2023-02-09	3.500	3.510	3.370	3.420	3.054	7,379
2023-02-08	3.550	3.550	3.440	3.480	3.108	20,601
2023-02-07	3.530	3.530	3.490	3.490	3.117	2,456
2023-02-06	3.400	3.470	3.150	3.450	3.081	40,942
2023-02-03	3.570	3.570	3.380	3.380	3.019	17,254
2023-02-02	3.490	3.560	3.490	3.550	3.170	8,912
2023-02-01	3.480	3.500	3.440	3.500	3.126	5,705
2023-01-31	3.630	3.630	3.490	3.500	3.126	14,554
2023-01-30	3.450	3.530	3.450	3.500	3.126	19,229
2023-01-27	3.430	3.470	3.390	3.390	3.028	18,922
2023-01-26	3.420	3.420	3.350	3.350	2.992	25,233
2023-01-25	3.360	3.450	3.360	3.430	3.063	2,100
2023-01-24	3.480	3.480	3.300	3.360	3.001	35,133
2023-01-23	3.410	3.500	3.400	3.480	3.108	5,651
2023-01-20	3.520	3.550	3.450	3.450	3.081	14,373
2023-01-19	3.500	3.500	3.450	3.500	3.126	13,952
2023-01-18	3.630	3.630	3.380	3.520	3.144	292,109
2023-01-17	3.600	3.630	3.590	3.590	3.206	11,426
2023-01-16	3.650	3.700	3.650	3.650	3.260	18,206
2023-01-13	3.570	3.600	3.560	3.590	3.206	10,810
2023-01-12	3.550	3.550	3.470	3.490	3.117	4,100
2023-01-11	3.550	3.550	3.540	3.550	3.170	3,000
2023-01-10	3.500	3.580	3.460	3.550	3.170	21,534
2023-01-09	3.480	3.490	3.460	3.490	3.117	863
2023-01-06	3.410	3.450	3.410	3.440	3.072	3,065
2023-01-05	3.440	3.450	3.420	3.420	3.054	4,630
2023-01-04	3.450	3.450	3.440	3.440	3.072	6,060
2023-01-03	3.370	3.400	3.370	3.400	3.037	5,607
2022-12-30	3.350	3.400	3.320	3.340	2.983	14,446
2022-12-29	3.250	3.300	3.250	3.300	2.947	23,057
2022-12-28	3.330	3.330	3.250	3.270	2.876	32,400
2022-12-23	3.200	3.200	3.200	3.200	2.814	200
2022-12-22	3.280	3.280	3.180	3.200	2.814	5,074
2022-12-21	3.270	3.300	3.250	3.300	2.902	600
2022-12-20	3.250	3.300	3.220	3.270	2.876	5,103
2022-12-19	3.310	3.350	3.310	3.350	2.946	4,371
2022-12-16	3.310	3.310	3.300	3.310	2.911	1,500
2022-12-15	3.300	3.350	3.300	3.300	2.902	3,100
2022-12-14	3.340	3.350	3.300	3.340	2.937	7,890
2022-12-13	3.310	3.310	3.290	3.290	2.893	14,050
2022-12-12	3.380	3.380	3.350	3.350	2.946	700
2022-12-09	3.340	3.350	3.290	3.350	2.946	4,236
2022-12-08	3.340	3.360	3.340	3.360	2.955	3,718
2022-12-07	3.270	3.350	3.270	3.340	2.937	7,224
2022-12-06	3.370	3.380	3.350	3.350	2.946	2,700
2022-12-05	3.530	3.530	3.370	3.370	2.964	4,658
2022-12-02	3.500	3.510	3.470	3.470	3.052	3,200
2022-12-01	3.500	3.500	3.470	3.470	3.052	7,500
2022-11-30	3.430	3.500	3.390	3.450	3.034	5,900
2022-11-29	3.370	3.390	3.360	3.390	2.981	1,300
2022-11-28	3.350	3.370	3.350	3.370	2.964	904
2022-11-25	3.390	3.390	3.350	3.350	2.946	701
2022-11-24	3.400	3.420	3.380	3.390	2.981	2,500
2022-11-23	3.360	3.360	3.350	3.350	2.946	2,300
2022-11-22	3.360	3.360	3.350	3.350	2.946	200

← NewerPage 16 of 21 · 1,237 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.