Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.680	2.680	2.680	2.680	2.680	162
2026-01-19	2.560	2.650	2.560	2.630	2.630	1,310
2026-01-16	2.630	2.650	2.630	2.650	2.650	305
2026-01-15	2.620	2.650	2.590	2.640	2.640	3,608
2026-01-14	2.660	2.660	2.630	2.630	2.630	800
2026-01-13	2.560	2.670	2.560	2.630	2.630	3,403
2026-01-12	2.610	2.720	2.610	2.650	2.650	6,148
2026-01-09	2.870	2.870	2.670	2.690	2.690	1,372
2026-01-08	2.800	2.800	2.630	2.690	2.690	20,860
2026-01-07	2.830	2.830	2.780	2.810	2.810	1,607
2026-01-06	2.880	2.910	2.850	2.850	2.850	1,063
2026-01-05	2.880	2.900	2.880	2.900	2.900	514
2026-01-02	2.920	2.920	2.860	2.860	2.860	703
2025-12-31	2.800	2.960	2.800	2.950	2.950	7,700
2025-12-30	2.830	2.830	2.690	2.800	2.785	2,992
2025-12-29	2.950	2.950	2.800	2.830	2.815	5,219
2025-12-24	2.850	2.930	2.720	2.930	2.914	8,001
2025-12-23	3.040	3.040	2.720	2.850	2.835	9,734
2025-12-22	3.090	3.090	2.990	3.020	3.004	2,873
2025-12-19	3.100	3.110	3.080	3.110	3.093	15,000
2025-12-18	3.030	3.100	3.030	3.090	3.073	9,300
2025-12-17	2.980	3.030	2.980	3.000	2.984	2,876
2025-12-16	2.940	3.000	2.940	3.000	2.984	501
2025-12-15	2.900	2.950	2.900	2.950	2.934	1,107
2025-12-12	2.880	2.900	2.880	2.880	2.865	11,312
2025-12-11	2.850	2.850	2.850	2.850	2.835	3,610
2025-12-10	2.840	2.840	2.840	2.840	2.825	100
2025-12-08	2.810	2.860	2.810	2.840	2.825	2,345
2025-12-05	2.840	2.840	2.840	2.840	2.825	1,000
2025-12-04	2.850	2.850	2.820	2.850	2.835	2,200
2025-12-03	2.850	2.850	2.850	2.850	2.835	210
2025-12-02	2.820	2.850	2.820	2.850	2.835	350
2025-12-01	2.770	2.790	2.770	2.790	2.775	205
2025-11-28	2.790	2.810	2.780	2.790	2.775	4,610
2025-11-27	2.780	2.800	2.780	2.800	2.785	3,734
2025-11-26	2.750	2.800	2.750	2.800	2.785	4,206
2025-11-25	2.720	2.750	2.700	2.750	2.735	4,128
2025-11-24	2.670	2.700	2.670	2.680	2.666	889
2025-11-21	2.690	2.690	2.690	2.690	2.676	100
2025-11-20	2.710	2.710	2.700	2.710	2.696	2,400
2025-11-19	2.700	2.730	2.700	2.730	2.715	325
2025-11-18	2.700	2.700	2.700	2.700	2.686	105
2025-11-17	2.720	2.750	2.700	2.700	2.686	3,306
2025-11-14	2.750	2.750	2.730	2.730	2.715	34,843
2025-11-13	2.750	2.750	2.750	2.750	2.735	101
2025-11-12	2.760	2.760	2.750	2.750	2.735	8,700
2025-11-11	2.760	2.760	2.760	2.760	2.745	100
2025-11-10	2.750	2.790	2.750	2.760	2.745	507
2025-11-07	2.780	2.780	2.720	2.760	2.745	3,575
2025-11-06	2.750	2.750	2.750	2.750	2.735	310
2025-11-05	2.700	2.750	2.700	2.730	2.715	3,079
2025-11-04	2.750	2.750	2.740	2.740	2.725	4,037
2025-11-03	2.760	2.790	2.750	2.750	2.735	2,000
2025-10-31	2.790	2.790	2.730	2.730	2.715	14,700
2025-10-30	2.740	2.800	2.740	2.800	2.785	4,800
2025-10-29	2.750	2.750	2.750	2.750	2.735	200
2025-10-28	2.740	2.740	2.740	2.740	2.725	400
2025-10-27	2.710	2.750	2.710	2.750	2.735	648
2025-10-24	2.690	2.740	2.670	2.670	2.656	835
2025-10-23	2.740	2.740	2.740	2.740	2.725	100

← NewerPage 4 of 21 · 1,235 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.