Tree Island Steel Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 5.010 | 5.010 | 4.940 | 5.010 | 3.446 | 14,880 |
| 2021-12-02 | 5.020 | 5.080 | 5.020 | 5.060 | 3.481 | 6,000 |
| 2021-12-01 | 5.040 | 5.040 | 5.000 | 5.000 | 3.439 | 2,004 |
| 2021-11-30 | 4.960 | 5.040 | 4.910 | 5.040 | 3.467 | 33,157 |
| 2021-11-29 | 5.000 | 5.050 | 4.970 | 5.010 | 3.446 | 14,263 |
| 2021-11-26 | 5.080 | 5.080 | 4.920 | 5.060 | 3.481 | 21,235 |
| 2021-11-25 | 5.060 | 5.130 | 5.060 | 5.080 | 3.494 | 9,520 |
| 2021-11-24 | 5.080 | 5.080 | 5.050 | 5.060 | 3.481 | 2,615 |
| 2021-11-23 | 5.000 | 5.090 | 4.980 | 5.060 | 3.481 | 13,820 |
| 2021-11-22 | 5.000 | 5.030 | 5.000 | 5.010 | 3.446 | 6,870 |
| 2021-11-19 | 4.990 | 5.020 | 4.900 | 5.000 | 3.439 | 27,670 |
| 2021-11-18 | 5.080 | 5.080 | 4.980 | 5.000 | 3.439 | 15,400 |
| 2021-11-17 | 4.940 | 5.000 | 4.940 | 5.000 | 3.439 | 4,325 |
| 2021-11-16 | 5.020 | 5.020 | 4.910 | 4.980 | 3.426 | 26,999 |
| 2021-11-15 | 5.130 | 5.210 | 5.010 | 5.040 | 3.467 | 15,037 |
| 2021-11-12 | 5.390 | 5.390 | 5.130 | 5.280 | 3.632 | 31,878 |
| 2021-11-11 | 5.280 | 5.410 | 5.240 | 5.410 | 3.721 | 90,937 |
| 2021-11-10 | 5.000 | 5.100 | 5.000 | 5.020 | 3.453 | 55,596 |
| 2021-11-09 | 4.980 | 5.000 | 4.920 | 4.980 | 3.426 | 11,550 |
| 2021-11-08 | 4.990 | 5.000 | 4.940 | 4.990 | 3.432 | 8,152 |
| 2021-11-05 | 4.890 | 5.000 | 4.880 | 4.960 | 3.412 | 19,600 |
| 2021-11-04 | 4.920 | 4.930 | 4.820 | 4.930 | 3.391 | 13,205 |
| 2021-11-03 | 5.040 | 5.040 | 4.900 | 4.930 | 3.391 | 7,940 |
| 2021-11-02 | 4.840 | 5.010 | 4.840 | 5.010 | 3.446 | 6,050 |
| 2021-11-01 | 4.890 | 5.020 | 4.890 | 4.990 | 3.432 | 7,102 |
| 2021-10-29 | 4.920 | 5.000 | 4.870 | 4.930 | 3.391 | 7,156 |
| 2021-10-28 | 4.870 | 5.010 | 4.870 | 4.990 | 3.432 | 6,015 |
| 2021-10-27 | 4.970 | 4.970 | 4.860 | 4.870 | 3.350 | 22,600 |
| 2021-10-26 | 5.000 | 5.030 | 4.980 | 4.990 | 3.432 | 4,907 |
| 2021-10-25 | 5.020 | 5.030 | 4.990 | 5.010 | 3.446 | 11,006 |
| 2021-10-22 | 5.040 | 5.040 | 5.040 | 5.040 | 3.467 | 600 |
| 2021-10-21 | 5.100 | 5.100 | 5.050 | 5.060 | 3.481 | 5,620 |
← NewerPage 21 of 21 · 1,232 trading days
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.