Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.520	2.570	2.520	2.540	2.512	6,500
2025-07-18	2.490	2.520	2.480	2.480	2.453	21,500
2025-07-17	2.550	2.550	2.500	2.530	2.502	12,868
2025-07-16	2.480	2.550	2.480	2.540	2.512	8,052
2025-07-15	2.500	2.520	2.480	2.480	2.453	27,000
2025-07-14	2.480	2.530	2.480	2.510	2.482	810
2025-07-11	2.480	2.480	2.470	2.480	2.453	2,200
2025-07-10	2.510	2.510	2.470	2.510	2.482	10,301
2025-07-08	2.530	2.550	2.530	2.530	2.502	3,000
2025-07-07	2.500	2.500	2.500	2.500	2.472	2,918
2025-07-04	2.500	2.500	2.500	2.500	2.472	101
2025-07-03	2.550	2.550	2.510	2.510	2.482	1,100
2025-07-02	2.490	2.530	2.490	2.510	2.482	2,800
2025-06-30	2.450	2.460	2.450	2.450	2.423	9,441
2025-06-27	2.540	2.550	2.460	2.470	2.428	8,220
2025-06-26	2.490	2.520	2.490	2.500	2.457	35,259
2025-06-25	2.530	2.530	2.450	2.450	2.408	4,500
2025-06-24	2.540	2.550	2.500	2.500	2.457	1,300
2025-06-23	2.560	2.560	2.520	2.550	2.506	3,502
2025-06-20	2.540	2.550	2.540	2.540	2.497	6,700
2025-06-19	2.500	2.550	2.500	2.550	2.506	1,010
2025-06-18	2.520	2.520	2.520	2.520	2.477	3,350
2025-06-17	2.550	2.560	2.500	2.500	2.457	9,022
2025-06-16	2.520	2.540	2.520	2.520	2.477	2,606
2025-06-13	2.480	2.500	2.480	2.500	2.457	223,800
2025-06-12	2.490	2.500	2.490	2.500	2.457	5,800
2025-06-10	2.530	2.530	2.460	2.460	2.418	32,395
2025-06-09	2.530	2.540	2.500	2.500	2.457	2,507
2025-06-06	2.460	2.510	2.450	2.450	2.408	51,820
2025-06-05	2.510	2.510	2.460	2.470	2.428	4,800
2025-06-04	2.540	2.540	2.470	2.490	2.447	5,500
2025-06-03	2.510	2.530	2.510	2.530	2.487	600
2025-06-02	2.370	2.540	2.370	2.510	2.467	2,500
2025-05-30	2.470	2.470	2.460	2.460	2.418	900
2025-05-29	2.450	2.520	2.440	2.480	2.438	10,600
2025-05-28	2.500	2.500	2.470	2.470	2.428	1,756
2025-05-27	2.460	2.530	2.460	2.500	2.457	2,863
2025-05-26	2.470	2.530	2.450	2.510	2.467	2,900
2025-05-23	2.470	2.480	2.450	2.460	2.418	3,440
2025-05-22	2.480	2.480	2.480	2.480	2.438	1,000
2025-05-21	2.510	2.520	2.470	2.470	2.428	5,831
2025-05-20	2.460	2.540	2.430	2.520	2.477	6,200
2025-05-16	2.450	2.480	2.450	2.480	2.438	500
2025-05-15	2.430	2.430	2.430	2.430	2.388	3,133
2025-05-14	2.440	2.460	2.430	2.430	2.388	2,900
2025-05-13	2.530	2.540	2.450	2.450	2.408	8,906
2025-05-09	2.590	2.600	2.530	2.530	2.487	4,800
2025-05-08	2.730	2.730	2.580	2.580	2.536	6,301
2025-05-07	2.780	2.790	2.730	2.730	2.683	7,051
2025-05-06	2.740	2.830	2.710	2.750	2.703	74,300
2025-05-05	2.720	2.730	2.700	2.720	2.674	25,900
2025-05-02	2.780	2.790	2.680	2.700	2.654	13,070
2025-05-01	2.770	2.780	2.770	2.780	2.733	4,020
2025-04-30	2.670	2.770	2.670	2.760	2.713	3,910
2025-04-28	2.650	2.670	2.650	2.650	2.605	7,700
2025-04-25	2.580	2.600	2.580	2.600	2.556	800
2025-04-24	2.600	2.600	2.560	2.560	2.516	200
2025-04-23	2.560	2.600	2.500	2.570	2.526	11,301
2025-04-22	2.540	2.550	2.500	2.500	2.457	2,615
2025-04-21	2.550	2.550	2.540	2.540	2.497	2,390

← NewerPage 6 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.