Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	4.500	4.520	4.490	4.500	3.822	2,835
2022-05-30	4.510	4.520	4.500	4.500	3.822	1,211
2022-05-27	4.490	4.530	4.480	4.490	3.814	2,069
2022-05-26	4.490	4.490	4.460	4.480	3.805	1,615
2022-05-25	4.440	4.495	4.440	4.490	3.814	4,207
2022-05-24	4.470	4.550	4.470	4.480	3.805	5,701
2022-05-20	4.670	4.670	4.350	4.460	3.788	27,090
2022-05-19	4.590	4.650	4.560	4.590	3.899	5,537
2022-05-18	4.560	4.720	4.550	4.570	3.882	3,764
2022-05-17	4.520	4.650	4.520	4.600	3.907	11,735
2022-05-16	4.530	4.590	4.460	4.520	3.839	8,378
2022-05-13	4.470	4.590	4.470	4.530	3.848	7,255
2022-05-12	4.520	4.580	4.370	4.370	3.712	23,571
2022-05-11	4.590	4.590	4.490	4.540	3.856	8,270
2022-05-10	4.570	4.660	4.450	4.560	3.873	38,550
2022-05-09	4.620	4.620	4.370	4.490	3.814	25,757
2022-05-06	4.710	4.750	4.510	4.650	3.950	17,234
2022-05-05	4.920	5.100	4.710	4.740	4.026	29,969
2022-05-04	4.540	4.910	4.390	4.880	4.145	65,509
2022-05-03	4.550	4.550	4.540	4.540	3.856	2,002
2022-05-02	4.510	4.580	4.400	4.460	3.788	28,407
2022-04-29	4.730	4.730	4.300	4.560	3.873	36,260
2022-04-28	4.480	4.740	4.480	4.740	4.026	21,364
2022-04-27	4.410	4.480	4.310	4.460	3.788	15,556
2022-04-26	4.550	4.550	4.420	4.420	3.754	6,437
2022-04-25	4.590	4.590	4.350	4.510	3.831	69,740
2022-04-22	4.700	4.700	4.530	4.600	3.907	59,896
2022-04-21	4.700	4.750	4.600	4.710	4.001	62,950
2022-04-20	4.870	4.870	4.610	4.730	4.018	68,209
2022-04-19	4.820	4.870	4.740	4.870	4.136	34,855
2022-04-18	4.870	4.870	4.750	4.820	4.094	32,433
2022-04-14	4.970	4.970	4.750	4.850	4.119	50,574
2022-04-13	5.000	5.000	4.900	4.950	4.204	6,384
2022-04-12	4.950	5.000	4.950	4.975	4.226	5,966
2022-04-11	5.010	5.050	4.940	4.940	4.196	9,664
2022-04-08	4.930	5.040	4.860	5.010	4.255	67,836
2022-04-07	5.140	5.150	4.810	4.910	4.170	49,134
2022-04-06	5.110	5.230	5.100	5.100	4.332	28,311
2022-04-05	5.260	5.340	5.120	5.170	4.391	37,752
2022-04-04	5.360	5.400	5.220	5.240	4.451	53,025
2022-04-01	5.710	5.710	5.080	5.380	4.570	105,160
2022-03-31	5.850	5.870	5.730	5.730	4.867	65,619
2022-03-30	5.990	6.010	5.450	5.840	4.960	71,221
2022-03-29	7.000	7.050	6.860	6.950	4.858	64,410
2022-03-28	7.000	7.230	6.880	7.060	4.935	113,626
2022-03-25	6.800	6.940	6.800	6.890	4.816	29,251
2022-03-24	6.690	6.890	6.660	6.690	4.677	58,532
2022-03-23	6.630	6.680	6.550	6.640	4.642	33,537
2022-03-22	6.690	6.700	6.500	6.610	4.621	51,095
2022-03-21	6.440	6.670	6.440	6.640	4.642	54,847
2022-03-18	6.360	6.460	6.320	6.420	4.488	63,087
2022-03-17	6.350	6.350	6.250	6.310	4.411	34,049
2022-03-16	6.350	6.400	6.210	6.300	4.404	33,563
2022-03-15	6.250	6.470	6.150	6.300	4.404	71,331
2022-03-14	5.970	6.150	5.970	6.050	4.229	55,551
2022-03-11	5.930	6.010	5.790	5.970	4.173	40,237
2022-03-10	6.040	6.040	5.780	5.840	4.082	48,484
2022-03-09	6.050	6.050	5.750	5.820	4.068	48,498
2022-03-08	5.980	5.980	5.770	5.770	4.034	33,410
2022-03-07	5.990	5.990	5.870	5.950	4.159	70,385

← NewerPage 19 of 21 · 1,238 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.