Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.180	2.200	2.050	2.130	2.130	8,603
2026-07-21	2.210	2.210	2.170	2.200	2.200	400
2026-07-20	2.280	2.280	2.160	2.230	2.230	12,125
2026-07-17	2.110	2.200	2.110	2.200	2.200	3,109
2026-07-16	2.300	2.330	2.110	2.140	2.140	16,457
2026-07-15	2.260	2.260	2.240	2.260	2.260	301
2026-07-14	2.270	2.410	2.150	2.250	2.250	7,553
2026-07-13	2.280	2.280	2.280	2.280	2.280	107
2026-07-09	2.340	2.340	2.260	2.260	2.260	1,901
2026-07-08	2.270	2.270	2.270	2.270	2.270	201
2026-07-07	2.210	2.280	2.210	2.280	2.280	973
2026-07-06	2.300	2.300	2.150	2.210	2.210	6,453
2026-07-03	2.300	2.310	2.300	2.310	2.310	1,700
2026-07-02	2.310	2.350	2.280	2.280	2.280	7,801
2026-06-30	2.350	2.450	2.340	2.340	2.340	19,026
2026-06-29	2.450	2.450	2.310	2.340	2.340	2,254
2026-06-26	2.340	2.390	2.340	2.390	2.390	201
2026-06-24	2.310	2.320	2.300	2.320	2.320	362
2026-06-23	2.340	2.340	2.300	2.300	2.300	520
2026-06-22	2.350	2.350	2.350	2.350	2.350	101
2026-06-19	2.370	2.370	2.370	2.370	2.370	304
2026-06-16	2.280	2.420	2.280	2.370	2.370	3,808
2026-06-15	2.300	2.300	2.280	2.280	2.280	5,304
2026-06-12	2.260	2.260	2.260	2.260	2.260	501
2026-06-11	2.300	2.300	2.200	2.240	2.240	10,606
2026-06-10	2.350	2.350	2.300	2.300	2.300	601
2026-06-09	2.340	2.350	2.300	2.300	2.300	3,202
2026-06-05	2.410	2.410	2.330	2.330	2.330	700
2026-06-04	2.300	2.360	2.290	2.340	2.340	2,153
2026-06-03	2.310	2.310	2.300	2.300	2.300	2,202
2026-06-02	2.320	2.320	2.300	2.300	2.300	1,301
2026-06-01	2.290	2.290	2.290	2.290	2.290	442
2026-05-29	2.320	2.350	2.300	2.340	2.340	6,303
2026-05-28	2.370	2.370	2.320	2.320	2.320	5,733
2026-05-27	2.360	2.370	2.360	2.370	2.370	3,301
2026-05-26	2.210	2.450	2.210	2.440	2.440	8,606
2026-05-25	2.450	2.450	2.400	2.400	2.400	501
2026-05-22	2.400	2.410	2.400	2.400	2.400	5,754
2026-05-21	2.450	2.450	2.400	2.420	2.420	10,261
2026-05-20	2.450	2.470	2.450	2.470	2.470	3,061
2026-05-19	2.510	2.550	2.510	2.510	2.510	1,281
2026-05-15	2.530	2.530	2.510	2.510	2.510	300
2026-05-14	2.520	2.560	2.500	2.560	2.560	801
2026-05-13	2.560	2.560	2.540	2.540	2.540	16,201
2026-05-12	2.530	2.550	2.450	2.550	2.550	1,236
2026-05-11	2.540	2.550	2.520	2.550	2.550	1,713
2026-05-08	2.490	2.520	2.490	2.520	2.520	3,500
2026-05-07	2.450	2.450	2.450	2.450	2.450	3,200
2026-05-06	2.460	2.470	2.460	2.460	2.460	741
2026-05-05	2.450	2.470	2.450	2.450	2.450	4,211
2026-05-04	2.490	2.490	2.460	2.460	2.460	1,201
2026-05-01	2.450	2.460	2.450	2.460	2.460	4,002
2026-04-30	2.500	2.500	2.500	2.500	2.500	3,408
2026-04-29	2.490	2.500	2.450	2.450	2.450	2,908
2026-04-28	2.520	2.520	2.480	2.500	2.500	9,968
2026-04-27	2.550	2.550	2.530	2.530	2.530	200
2026-04-24	2.520	2.520	2.500	2.500	2.500	2,325
2026-04-23	2.520	2.560	2.520	2.560	2.560	400
2026-04-22	2.540	2.540	2.540	2.540	2.540	201
2026-04-21	2.590	2.590	2.530	2.530	2.530	638

← NewerPage 2 of 3 · 121 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.