Tree Island Steel Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.630 | 6.000 | 5.610 | 5.800 | 4.054 | 169,323 |
| 2022-03-02 | 5.010 | 5.020 | 4.960 | 5.000 | 3.495 | 8,886 |
| 2022-03-01 | 4.970 | 5.020 | 4.950 | 5.020 | 3.509 | 8,100 |
| 2022-02-28 | 5.030 | 5.040 | 4.950 | 4.990 | 3.488 | 11,936 |
| 2022-02-25 | 5.020 | 5.030 | 4.980 | 5.020 | 3.509 | 11,606 |
| 2022-02-24 | 4.960 | 5.040 | 4.960 | 5.000 | 3.495 | 2,415 |
| 2022-02-23 | 4.970 | 4.970 | 4.930 | 4.950 | 3.460 | 9,701 |
| 2022-02-22 | 4.990 | 5.000 | 4.950 | 4.950 | 3.460 | 4,311 |
| 2022-02-18 | 4.940 | 4.980 | 4.940 | 4.980 | 3.481 | 23,175 |
| 2022-02-17 | 4.950 | 4.970 | 4.950 | 4.970 | 3.474 | 700 |
| 2022-02-16 | 5.030 | 5.050 | 4.930 | 5.000 | 3.495 | 15,550 |
| 2022-02-15 | 5.010 | 5.090 | 5.010 | 5.090 | 3.558 | 6,800 |
| 2022-02-14 | 5.030 | 5.060 | 5.010 | 5.010 | 3.502 | 3,229 |
| 2022-02-11 | 5.060 | 5.080 | 5.050 | 5.060 | 3.537 | 11,000 |
| 2022-02-10 | 5.050 | 5.080 | 5.030 | 5.060 | 3.537 | 18,901 |
| 2022-02-09 | 5.050 | 5.250 | 5.050 | 5.080 | 3.551 | 34,688 |
| 2022-02-08 | 4.950 | 5.080 | 4.950 | 5.050 | 3.530 | 45,778 |
| 2022-02-07 | 5.000 | 5.000 | 4.990 | 5.000 | 3.495 | 1,200 |
| 2022-02-04 | 4.990 | 5.000 | 4.990 | 5.000 | 3.495 | 1,300 |
| 2022-02-03 | 4.980 | 5.000 | 4.960 | 4.970 | 3.474 | 3,000 |
| 2022-02-02 | 4.950 | 5.010 | 4.950 | 5.000 | 3.495 | 8,781 |
| 2022-02-01 | 4.830 | 4.910 | 4.800 | 4.910 | 3.432 | 4,955 |
| 2022-01-31 | 4.850 | 4.900 | 4.810 | 4.900 | 3.425 | 1,697 |
| 2022-01-28 | 4.820 | 4.870 | 4.820 | 4.870 | 3.404 | 8,100 |
| 2022-01-27 | 4.860 | 4.900 | 4.820 | 4.830 | 3.376 | 7,613 |
| 2022-01-26 | 4.860 | 4.920 | 4.860 | 4.900 | 3.425 | 3,779 |
| 2022-01-25 | 4.900 | 4.900 | 4.850 | 4.900 | 3.425 | 3,611 |
| 2022-01-24 | 4.930 | 4.940 | 4.740 | 4.940 | 3.453 | 39,168 |
| 2022-01-21 | 5.030 | 5.060 | 4.990 | 5.030 | 3.516 | 7,820 |
| 2022-01-20 | 5.030 | 5.070 | 5.030 | 5.070 | 3.544 | 400 |
| 2022-01-19 | 5.000 | 5.060 | 5.000 | 5.010 | 3.502 | 2,300 |
| 2022-01-18 | 5.050 | 5.090 | 4.980 | 4.980 | 3.481 | 4,760 |
| 2022-01-17 | 4.980 | 5.060 | 4.910 | 5.050 | 3.530 | 4,608 |
| 2022-01-14 | 5.010 | 5.090 | 4.910 | 4.980 | 3.481 | 17,086 |
| 2022-01-13 | 5.050 | 5.090 | 5.050 | 5.070 | 3.544 | 6,501 |
| 2022-01-12 | 5.070 | 5.100 | 5.030 | 5.060 | 3.537 | 5,839 |
| 2022-01-11 | 5.060 | 5.070 | 5.030 | 5.070 | 3.544 | 7,210 |
| 2022-01-10 | 5.130 | 5.130 | 5.020 | 5.020 | 3.509 | 7,302 |
| 2022-01-07 | 5.110 | 5.160 | 5.100 | 5.140 | 3.593 | 5,752 |
| 2022-01-06 | 5.110 | 5.160 | 5.110 | 5.160 | 3.607 | 1,800 |
| 2022-01-05 | 5.080 | 5.140 | 5.080 | 5.130 | 3.586 | 9,252 |
| 2022-01-04 | 5.390 | 5.390 | 5.060 | 5.070 | 3.544 | 14,246 |
| 2021-12-31 | 5.090 | 5.240 | 4.940 | 5.160 | 3.607 | 3,600 |
| 2021-12-30 | 5.100 | 5.180 | 5.000 | 5.070 | 3.544 | 5,200 |
| 2021-12-29 | 4.910 | 5.000 | 4.910 | 5.000 | 3.439 | 8,319 |
| 2021-12-24 | 5.100 | 5.120 | 4.990 | 5.020 | 3.453 | 7,050 |
| 2021-12-23 | 5.080 | 5.140 | 5.050 | 5.120 | 3.522 | 14,086 |
| 2021-12-22 | 5.100 | 5.130 | 5.100 | 5.100 | 3.508 | 26,355 |
| 2021-12-21 | 5.100 | 5.110 | 5.050 | 5.070 | 3.487 | 4,130 |
| 2021-12-20 | 4.980 | 5.070 | 4.970 | 5.070 | 3.487 | 15,422 |
| 2021-12-17 | 5.200 | 5.210 | 5.160 | 5.160 | 3.549 | 6,212 |
| 2021-12-16 | 5.200 | 5.240 | 5.200 | 5.210 | 3.584 | 18,010 |
| 2021-12-15 | 4.820 | 5.250 | 4.820 | 5.220 | 3.591 | 35,256 |
| 2021-12-14 | 4.990 | 4.990 | 4.650 | 4.820 | 3.316 | 17,926 |
| 2021-12-13 | 4.950 | 5.050 | 4.950 | 5.020 | 3.453 | 5,269 |
| 2021-12-10 | 5.000 | 5.000 | 4.970 | 4.970 | 3.419 | 204 |
| 2021-12-09 | 5.040 | 5.080 | 4.990 | 5.080 | 3.494 | 34,402 |
| 2021-12-08 | 5.030 | 5.080 | 4.990 | 5.040 | 3.467 | 9,346 |
| 2021-12-07 | 5.000 | 5.050 | 4.990 | 5.050 | 3.474 | 4,700 |
| 2021-12-06 | 5.010 | 5.020 | 5.010 | 5.010 | 3.446 | 3,488 |
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.