Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.530	2.530	2.510	2.510	2.510	2,963
2026-04-17	2.540	2.550	2.510	2.540	2.540	600
2026-04-16	2.520	2.540	2.520	2.540	2.540	1,400
2026-04-15	2.500	2.510	2.500	2.510	2.510	1,188
2026-04-14	2.570	2.570	2.500	2.500	2.500	7,660
2026-04-13	2.580	2.650	2.570	2.600	2.600	3,310
2026-04-10	2.650	2.650	2.590	2.590	2.590	601
2026-04-09	2.810	2.810	2.650	2.650	2.650	3,808
2026-04-08	2.650	2.830	2.600	2.690	2.690	7,751
2026-04-07	2.550	2.590	2.550	2.590	2.590	8,402
2026-04-06	2.570	2.570	2.570	2.570	2.570	207
2026-04-02	2.570	2.580	2.570	2.580	2.580	211
2026-04-01	2.570	2.580	2.540	2.540	2.540	1,920
2026-03-31	2.550	2.600	2.550	2.600	2.600	201
2026-03-30	2.550	2.550	2.540	2.540	2.540	2,890
2026-03-27	2.550	2.600	2.550	2.550	2.550	2,110
2026-03-26	2.550	2.580	2.550	2.550	2.550	750
2026-03-25	2.600	2.600	2.590	2.590	2.590	2,125
2026-03-24	2.625	2.625	2.540	2.600	2.600	19,490
2026-03-23	2.590	2.590	2.590	2.590	2.590	152
2026-03-20	2.580	2.620	2.580	2.620	2.620	210
2026-03-19	2.600	2.600	2.580	2.580	2.580	2,403
2026-03-18	2.590	2.590	2.590	2.590	2.590	101
2026-03-17	2.610	2.610	2.600	2.600	2.600	8,325
2026-03-16	2.660	2.660	2.600	2.600	2.600	2,952
2026-03-13	2.500	2.700	2.450	2.690	2.690	15,653
2026-03-12	2.610	2.610	2.610	2.610	2.610	100
2026-03-11	2.580	2.700	2.580	2.700	2.700	3,350
2026-03-10	2.630	2.700	2.580	2.640	2.640	1,956
2026-03-09	2.600	2.600	2.600	2.600	2.600	2,312
2026-03-06	2.650	2.650	2.610	2.610	2.610	2,960
2026-03-05	2.660	2.670	2.660	2.660	2.660	3,410
2026-03-04	2.600	2.660	2.600	2.630	2.630	2,900
2026-03-03	2.610	2.650	2.600	2.650	2.650	5,300
2026-03-02	2.700	2.700	2.650	2.650	2.650	5,271
2026-02-27	2.620	2.660	2.620	2.660	2.660	881
2026-02-26	2.680	2.710	2.600	2.710	2.710	3,301
2026-02-25	2.720	2.720	2.600	2.710	2.710	4,350
2026-02-24	2.660	2.660	2.660	2.660	2.660	101
2026-02-23	2.670	2.670	2.620	2.660	2.660	720
2026-02-20	2.700	2.710	2.700	2.700	2.700	3,711
2026-02-19	2.660	2.710	2.610	2.710	2.710	1,787
2026-02-18	2.610	2.660	2.560	2.610	2.610	2,468
2026-02-17	2.740	2.740	2.680	2.700	2.700	809
2026-02-13	3.030	3.030	2.620	2.680	2.680	3,245
2026-02-12	2.630	2.640	2.610	2.610	2.610	2,742
2026-02-11	2.670	2.690	2.540	2.610	2.610	8,307
2026-02-10	2.600	2.790	2.600	2.790	2.790	15,176
2026-02-06	2.720	2.750	2.600	2.650	2.650	2,097
2026-02-04	2.650	2.750	2.650	2.700	2.700	6,815
2026-02-03	2.650	2.650	2.650	2.650	2.650	833
2026-02-02	2.640	2.640	2.640	2.640	2.640	671
2026-01-30	2.650	2.650	2.650	2.650	2.650	1,914
2026-01-29	2.650	2.650	2.650	2.650	2.650	1,243
2026-01-28	2.650	2.680	2.650	2.650	2.650	983
2026-01-27	2.650	2.650	2.650	2.650	2.650	608
2026-01-26	2.690	2.700	2.645	2.650	2.650	9,334
2026-01-23	2.660	2.660	2.650	2.650	2.650	2,110
2026-01-22	2.690	2.700	2.670	2.690	2.690	5,023
2026-01-21	2.680	2.700	2.640	2.680	2.680	6,702

← NewerPage 3 of 21 · 1,232 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.