Tree Island Steel Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.670 | 3.670 | 3.640 | 3.660 | 3.146 | 7,201 |
| 2022-08-23 | 3.660 | 3.690 | 3.630 | 3.630 | 3.120 | 1,773 |
| 2022-08-22 | 3.600 | 3.600 | 3.550 | 3.560 | 3.060 | 13,153 |
| 2022-08-19 | 3.580 | 3.690 | 3.530 | 3.570 | 3.069 | 5,828 |
| 2022-08-18 | 3.700 | 3.700 | 3.550 | 3.550 | 3.052 | 22,033 |
| 2022-08-17 | 3.640 | 3.650 | 3.550 | 3.610 | 3.103 | 7,101 |
| 2022-08-16 | 3.650 | 3.730 | 3.620 | 3.620 | 3.112 | 5,000 |
| 2022-08-15 | 3.620 | 3.650 | 3.600 | 3.600 | 3.095 | 30,814 |
| 2022-08-12 | 3.770 | 3.780 | 3.700 | 3.730 | 3.206 | 11,462 |
| 2022-08-11 | 3.840 | 3.880 | 3.780 | 3.830 | 3.292 | 3,581 |
| 2022-08-10 | 3.740 | 3.760 | 3.740 | 3.760 | 3.232 | 5,760 |
| 2022-08-09 | 3.830 | 3.830 | 3.540 | 3.700 | 3.181 | 23,246 |
| 2022-08-08 | 3.810 | 3.830 | 3.770 | 3.830 | 3.292 | 9,062 |
| 2022-08-05 | 3.820 | 3.820 | 3.780 | 3.780 | 3.249 | 901 |
| 2022-08-04 | 3.820 | 3.820 | 3.780 | 3.800 | 3.267 | 7,001 |
| 2022-08-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.267 | 400 |
| 2022-08-02 | 3.850 | 3.870 | 3.840 | 3.840 | 3.301 | 10,829 |
| 2022-07-29 | 3.990 | 4.150 | 3.840 | 3.840 | 3.301 | 34,166 |
| 2022-07-28 | 4.150 | 4.150 | 4.000 | 4.010 | 3.447 | 10,595 |
| 2022-07-27 | 3.990 | 4.180 | 3.960 | 4.150 | 3.567 | 5,564 |
| 2022-07-26 | 3.780 | 4.180 | 3.780 | 4.120 | 3.542 | 17,970 |
| 2022-07-25 | 3.840 | 3.840 | 3.790 | 3.790 | 3.258 | 1,304 |
| 2022-07-22 | 3.890 | 3.890 | 3.810 | 3.860 | 3.318 | 1,900 |
| 2022-07-21 | 3.880 | 3.880 | 3.830 | 3.860 | 3.318 | 4,440 |
| 2022-07-20 | 3.980 | 3.980 | 3.880 | 3.880 | 3.335 | 3,900 |
| 2022-07-19 | 3.940 | 3.950 | 3.920 | 3.950 | 3.395 | 2,702 |
| 2022-07-18 | 3.980 | 3.980 | 3.950 | 3.970 | 3.413 | 1,672 |
| 2022-07-15 | 4.000 | 4.000 | 3.930 | 3.950 | 3.395 | 5,909 |
| 2022-07-14 | 3.780 | 3.960 | 3.780 | 3.940 | 3.387 | 11,623 |
| 2022-07-13 | 3.770 | 3.770 | 3.730 | 3.760 | 3.232 | 11,744 |
| 2022-07-12 | 3.750 | 3.800 | 3.730 | 3.770 | 3.241 | 13,793 |
| 2022-07-11 | 3.870 | 3.880 | 3.750 | 3.790 | 3.258 | 6,913 |
| 2022-07-08 | 3.930 | 3.930 | 3.840 | 3.840 | 3.301 | 3,745 |
| 2022-07-07 | 3.900 | 3.950 | 3.900 | 3.940 | 3.387 | 3,000 |
| 2022-07-06 | 3.920 | 3.980 | 3.780 | 3.830 | 3.292 | 13,619 |
| 2022-07-05 | 4.060 | 4.070 | 3.960 | 4.010 | 3.447 | 6,440 |
| 2022-07-04 | 4.090 | 4.090 | 4.030 | 4.050 | 3.481 | 799 |
| 2022-06-30 | 4.020 | 4.100 | 3.900 | 4.100 | 3.524 | 6,713 |
| 2022-06-29 | 4.010 | 4.030 | 3.980 | 4.030 | 3.464 | 1,691 |
| 2022-06-28 | 4.180 | 4.200 | 4.130 | 4.200 | 3.567 | 562 |
| 2022-06-27 | 4.150 | 4.170 | 4.150 | 4.160 | 3.533 | 901 |
| 2022-06-24 | 4.000 | 4.070 | 3.970 | 4.070 | 3.457 | 2,700 |
| 2022-06-23 | 4.000 | 4.010 | 3.940 | 3.980 | 3.381 | 5,230 |
| 2022-06-22 | 4.140 | 4.140 | 4.010 | 4.010 | 3.406 | 5,550 |
| 2022-06-21 | 4.170 | 4.170 | 3.960 | 4.110 | 3.491 | 17,150 |
| 2022-06-20 | 4.060 | 4.210 | 4.000 | 4.100 | 3.482 | 5,251 |
| 2022-06-17 | 3.980 | 3.990 | 3.920 | 3.920 | 3.330 | 1,510 |
| 2022-06-16 | 4.090 | 4.090 | 3.840 | 3.950 | 3.355 | 25,815 |
| 2022-06-15 | 4.150 | 4.180 | 4.130 | 4.180 | 3.550 | 300 |
| 2022-06-14 | 3.830 | 4.120 | 3.830 | 4.120 | 3.499 | 48,220 |
| 2022-06-13 | 4.280 | 4.310 | 4.180 | 4.190 | 3.559 | 9,900 |
| 2022-06-10 | 4.400 | 4.400 | 4.280 | 4.310 | 3.661 | 9,422 |
| 2022-06-09 | 4.430 | 4.430 | 4.390 | 4.400 | 3.737 | 5,556 |
| 2022-06-08 | 4.440 | 4.440 | 4.420 | 4.430 | 3.763 | 5,390 |
| 2022-06-07 | 4.550 | 4.600 | 4.370 | 4.440 | 3.771 | 40,657 |
| 2022-06-06 | 4.600 | 4.650 | 4.550 | 4.600 | 3.907 | 3,014 |
| 2022-06-03 | 4.530 | 4.620 | 4.480 | 4.620 | 3.924 | 3,933 |
| 2022-06-02 | 4.480 | 4.590 | 4.410 | 4.590 | 3.899 | 8,450 |
| 2022-06-01 | 4.500 | 4.510 | 4.430 | 4.500 | 3.822 | 7,800 |
| 2022-05-31 | 4.500 | 4.520 | 4.490 | 4.500 | 3.822 | 2,835 |
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.