Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.720	2.740	2.720	2.740	2.725	715
2025-10-21	2.680	2.680	2.680	2.680	2.666	208
2025-10-20	2.700	2.700	2.700	2.700	2.686	2,500
2025-10-17	2.680	2.710	2.670	2.670	2.656	6,530
2025-10-16	2.680	2.710	2.680	2.710	2.696	1,553
2025-10-15	2.690	2.690	2.690	2.690	2.676	146
2025-10-14	2.730	2.730	2.690	2.690	2.676	441
2025-10-10	2.680	2.680	2.680	2.680	2.666	282
2025-10-09	2.700	2.700	2.690	2.690	2.676	1,140
2025-10-08	2.670	2.750	2.670	2.680	2.666	8,139
2025-10-07	2.720	2.750	2.720	2.750	2.735	1,299
2025-10-06	2.720	2.720	2.700	2.700	2.686	583
2025-10-03	2.750	2.750	2.690	2.700	2.686	5,178
2025-10-02	2.600	2.650	2.600	2.640	2.626	9,400
2025-10-01	2.610	2.630	2.600	2.600	2.586	3,600
2025-09-30	2.610	2.680	2.610	2.620	2.606	5,500
2025-09-29	2.620	2.660	2.600	2.610	2.596	1,800
2025-09-25	2.620	2.620	2.590	2.600	2.571	4,500
2025-09-24	2.610	2.650	2.600	2.650	2.621	1,100
2025-09-23	2.610	2.630	2.600	2.630	2.601	2,000
2025-09-22	2.600	2.710	2.600	2.600	2.571	12,401
2025-09-17	2.650	2.670	2.610	2.610	2.581	4,387
2025-09-16	2.710	2.710	2.610	2.630	2.601	2,500
2025-09-15	2.780	2.780	2.610	2.610	2.581	681
2025-09-12	2.600	2.800	2.600	2.800	2.769	2,900
2025-09-11	2.600	2.640	2.590	2.600	2.571	11,825
2025-09-10	2.560	2.600	2.550	2.590	2.561	6,704
2025-09-09	2.560	2.560	2.560	2.560	2.532	141
2025-09-08	2.590	2.590	2.580	2.580	2.551	542
2025-09-05	2.570	2.580	2.560	2.560	2.532	1,518
2025-09-04	2.550	2.580	2.550	2.550	2.522	6,130
2025-09-03	2.570	2.570	2.540	2.540	2.512	1,242
2025-09-02	2.530	2.580	2.530	2.580	2.551	8,300
2025-08-29	2.580	2.580	2.510	2.520	2.492	101,701
2025-08-28	2.530	2.550	2.500	2.530	2.502	72,250
2025-08-27	2.530	2.530	2.520	2.530	2.502	23,200
2025-08-26	2.500	2.520	2.500	2.520	2.492	9,405
2025-08-22	2.520	2.560	2.500	2.520	2.492	10,462
2025-08-21	2.500	2.530	2.500	2.520	2.492	3,200
2025-08-20	2.500	2.500	2.500	2.500	2.472	2,908
2025-08-19	2.520	2.530	2.500	2.530	2.502	775
2025-08-18	2.500	2.500	2.500	2.500	2.472	2,500
2025-08-15	2.500	2.500	2.500	2.500	2.472	10,700
2025-08-14	2.520	2.520	2.500	2.500	2.472	20,000
2025-08-13	2.500	2.540	2.500	2.540	2.512	3,300
2025-08-12	2.500	2.500	2.500	2.500	2.472	200
2025-08-11	2.500	2.500	2.500	2.500	2.472	2,502
2025-08-08	2.500	2.540	2.500	2.520	2.492	5,405
2025-08-07	2.500	2.500	2.500	2.500	2.472	1,315
2025-08-06	2.500	2.540	2.500	2.500	2.472	1,621
2025-08-05	2.550	2.550	2.500	2.500	2.472	1,487
2025-08-01	2.480	2.520	2.480	2.500	2.472	2,282
2025-07-31	2.460	2.470	2.460	2.470	2.443	1,701
2025-07-30	2.510	2.510	2.460	2.460	2.433	5,850
2025-07-29	2.550	2.550	2.510	2.530	2.502	2,007
2025-07-28	2.490	2.490	2.490	2.490	2.462	226
2025-07-25	2.510	2.520	2.480	2.510	2.482	14,305
2025-07-24	2.530	2.550	2.500	2.540	2.512	11,452
2025-07-23	2.540	2.630	2.540	2.550	2.522	13,671
2025-07-22	2.520	2.520	2.520	2.520	2.492	3,251

← NewerPage 5 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.