Tree Island Steel Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.350 | 3.500 | 3.330 | 3.350 | 2.946 | 13,989 |
| 2022-11-18 | 3.330 | 3.480 | 3.320 | 3.350 | 2.946 | 2,300 |
| 2022-11-17 | 3.450 | 3.450 | 3.390 | 3.420 | 3.008 | 2,009 |
| 2022-11-16 | 3.480 | 3.490 | 3.470 | 3.490 | 3.069 | 2,600 |
| 2022-11-15 | 3.520 | 3.520 | 3.470 | 3.470 | 3.052 | 5,100 |
| 2022-11-14 | 3.550 | 3.550 | 3.520 | 3.530 | 3.104 | 2,600 |
| 2022-11-11 | 3.510 | 3.550 | 3.340 | 3.550 | 3.122 | 19,329 |
| 2022-11-10 | 3.400 | 3.550 | 3.300 | 3.550 | 3.122 | 27,000 |
| 2022-11-09 | 3.610 | 3.610 | 3.250 | 3.300 | 2.902 | 32,251 |
| 2022-11-08 | 3.700 | 3.730 | 3.600 | 3.650 | 3.210 | 5,894 |
| 2022-11-07 | 3.510 | 3.740 | 3.400 | 3.740 | 3.289 | 57,676 |
| 2022-11-04 | 3.420 | 3.420 | 3.410 | 3.420 | 3.008 | 1,900 |
| 2022-11-03 | 3.500 | 3.500 | 3.480 | 3.480 | 3.060 | 4,700 |
| 2022-11-02 | 3.510 | 3.510 | 3.490 | 3.490 | 3.069 | 19,200 |
| 2022-11-01 | 3.470 | 3.470 | 3.470 | 3.470 | 3.052 | 250 |
| 2022-10-31 | 3.500 | 3.530 | 3.420 | 3.440 | 3.025 | 27,325 |
| 2022-10-28 | 3.480 | 3.500 | 3.410 | 3.410 | 2.999 | 2,706 |
| 2022-10-27 | 3.410 | 3.490 | 3.410 | 3.450 | 3.034 | 2,117 |
| 2022-10-26 | 3.490 | 3.490 | 3.380 | 3.440 | 3.025 | 4,700 |
| 2022-10-25 | 3.460 | 3.490 | 3.430 | 3.490 | 3.069 | 3,637 |
| 2022-10-24 | 3.510 | 3.510 | 3.150 | 3.490 | 3.069 | 23,604 |
| 2022-10-21 | 3.510 | 3.510 | 3.490 | 3.500 | 3.078 | 675 |
| 2022-10-20 | 3.540 | 3.540 | 3.530 | 3.530 | 3.104 | 500 |
| 2022-10-19 | 3.540 | 3.580 | 3.540 | 3.550 | 3.122 | 1,300 |
| 2022-10-18 | 3.540 | 3.540 | 3.540 | 3.540 | 3.113 | 500 |
| 2022-10-17 | 3.510 | 3.600 | 3.510 | 3.540 | 3.113 | 7,611 |
| 2022-10-14 | 3.550 | 3.570 | 3.530 | 3.570 | 3.140 | 705 |
| 2022-10-13 | 3.500 | 3.530 | 3.500 | 3.530 | 3.104 | 4,200 |
| 2022-10-12 | 3.560 | 3.580 | 3.500 | 3.500 | 3.078 | 4,520 |
| 2022-10-11 | 3.560 | 3.560 | 3.500 | 3.500 | 3.078 | 1,656 |
| 2022-10-07 | 3.600 | 3.600 | 3.580 | 3.580 | 3.148 | 1,900 |
| 2022-10-06 | 3.560 | 3.600 | 3.560 | 3.590 | 3.157 | 1,337 |
| 2022-10-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.087 | 500 |
| 2022-10-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.087 | 1,913 |
| 2022-10-03 | 3.500 | 3.500 | 3.470 | 3.480 | 3.060 | 615 |
| 2022-09-29 | 3.560 | 3.560 | 3.500 | 3.500 | 3.078 | 900 |
| 2022-09-28 | 3.520 | 3.560 | 3.500 | 3.530 | 3.078 | 3,300 |
| 2022-09-27 | 3.630 | 3.630 | 3.530 | 3.530 | 3.034 | 2,895 |
| 2022-09-26 | 3.600 | 3.600 | 3.450 | 3.480 | 2.991 | 30,628 |
| 2022-09-23 | 3.280 | 3.420 | 3.280 | 3.400 | 2.923 | 2,599 |
| 2022-09-22 | 3.350 | 3.350 | 3.300 | 3.310 | 2.845 | 700 |
| 2022-09-21 | 3.340 | 3.350 | 3.320 | 3.320 | 2.854 | 1,000 |
| 2022-09-20 | 3.380 | 3.380 | 3.270 | 3.290 | 2.828 | 6,003 |
| 2022-09-19 | 3.390 | 3.390 | 3.270 | 3.270 | 2.811 | 5,720 |
| 2022-09-16 | 3.450 | 3.450 | 3.400 | 3.400 | 2.923 | 8,210 |
| 2022-09-15 | 3.470 | 3.470 | 3.430 | 3.440 | 2.957 | 8,201 |
| 2022-09-14 | 3.500 | 3.500 | 3.480 | 3.480 | 2.991 | 7,356 |
| 2022-09-13 | 3.560 | 3.560 | 3.510 | 3.510 | 3.017 | 300 |
| 2022-09-12 | 3.570 | 3.570 | 3.510 | 3.550 | 3.052 | 10,301 |
| 2022-09-09 | 3.600 | 3.600 | 3.590 | 3.590 | 3.086 | 400 |
| 2022-09-08 | 3.600 | 3.650 | 3.530 | 3.530 | 3.034 | 4,729 |
| 2022-09-07 | 3.650 | 3.650 | 3.600 | 3.600 | 3.095 | 8,613 |
| 2022-09-06 | 3.600 | 3.620 | 3.580 | 3.580 | 3.077 | 1,145 |
| 2022-09-02 | 3.500 | 3.530 | 3.420 | 3.520 | 3.026 | 6,315 |
| 2022-09-01 | 3.560 | 3.560 | 3.450 | 3.460 | 2.974 | 12,566 |
| 2022-08-31 | 3.630 | 3.640 | 3.560 | 3.560 | 3.060 | 2,554 |
| 2022-08-30 | 3.630 | 3.670 | 3.630 | 3.650 | 3.138 | 3,576 |
| 2022-08-29 | 3.600 | 3.650 | 3.570 | 3.580 | 3.077 | 7,717 |
| 2022-08-26 | 3.630 | 3.630 | 3.580 | 3.600 | 3.095 | 3,830 |
| 2022-08-25 | 3.690 | 3.690 | 3.630 | 3.640 | 3.129 | 6,863 |
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.