Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.550	2.550	2.540	2.540	2.497	2,390
2025-04-17	2.510	2.530	2.460	2.520	2.477	2,465
2025-04-16	2.520	2.530	2.450	2.460	2.418	960
2025-04-15	2.500	2.500	2.480	2.500	2.457	3,900
2025-04-14	2.860	2.860	2.510	2.510	2.467	1,610
2025-04-11	2.500	2.500	2.500	2.500	2.457	2,878
2025-04-10	2.500	2.550	2.480	2.480	2.438	1,500
2025-04-09	2.480	2.500	2.480	2.490	2.447	2,105
2025-04-08	2.480	2.480	2.480	2.480	2.438	500
2025-04-07	2.530	2.530	2.490	2.510	2.467	3,297
2025-04-04	2.580	2.580	2.530	2.530	2.487	6,200
2025-04-03	2.620	2.620	2.560	2.580	2.536	9,171
2025-04-02	2.610	2.640	2.540	2.640	2.595	11,308
2025-04-01	2.630	2.640	2.600	2.610	2.565	5,900
2025-03-31	2.560	2.630	2.550	2.630	2.585	1,639
2025-03-28	2.610	2.610	2.590	2.590	2.531	2,940
2025-03-27	2.540	2.600	2.540	2.600	2.541	3,100
2025-03-26	2.490	2.550	2.490	2.550	2.492	1,100
2025-03-25	2.460	2.500	2.450	2.500	2.443	14,974
2025-03-24	2.550	2.550	2.450	2.450	2.394	21,350
2025-03-21	2.560	2.600	2.550	2.550	2.492	7,805
2025-03-20	2.630	2.630	2.540	2.580	2.521	7,555
2025-03-19	2.610	2.610	2.610	2.610	2.551	1,100
2025-03-18	2.630	2.630	2.630	2.630	2.570	600
2025-03-17	2.570	2.620	2.570	2.620	2.560	5,204
2025-03-14	2.770	2.770	2.500	2.570	2.511	46,284
2025-03-13	2.870	2.870	2.870	2.870	2.805	2,500
2025-03-12	2.800	2.880	2.790	2.830	2.766	4,710
2025-03-11	2.850	2.850	2.820	2.830	2.766	3,100
2025-03-10	2.870	2.870	2.840	2.850	2.785	4,001
2025-03-07	2.880	2.900	2.880	2.900	2.834	4,905
2025-03-06	2.860	2.860	2.860	2.860	2.795	110
2025-03-05	2.840	2.900	2.840	2.900	2.834	12,600
2025-03-04	2.850	2.850	2.800	2.830	2.766	11,760
2025-03-03	2.800	2.890	2.800	2.850	2.785	7,851
2025-02-28	2.790	2.855	2.770	2.800	2.736	7,242
2025-02-27	2.920	2.920	2.810	2.810	2.746	7,380
2025-02-26	2.960	3.010	2.950	2.950	2.883	15,650
2025-02-25	2.990	3.000	2.900	2.940	2.873	18,100
2025-02-24	2.900	2.950	2.900	2.950	2.883	3,440
2025-02-21	2.930	2.950	2.890	2.900	2.834	15,300
2025-02-19	2.960	2.960	2.870	2.940	2.873	15,601
2025-02-18	2.950	3.000	2.950	2.950	2.883	32,851
2025-02-14	2.930	2.950	2.920	2.950	2.883	11,004
2025-02-13	2.880	2.940	2.880	2.920	2.853	9,900
2025-02-12	2.920	2.950	2.850	2.920	2.853	24,403
2025-02-11	3.010	3.020	2.910	2.930	2.863	10,826
2025-02-10	2.980	3.000	2.950	3.000	2.932	9,401
2025-02-06	3.000	3.000	2.950	3.000	2.932	6,700
2025-02-05	2.960	3.010	2.960	3.000	2.932	15,700
2025-02-04	2.900	2.950	2.900	2.940	2.873	4,700
2025-02-03	2.950	2.950	2.810	2.890	2.824	18,551
2025-01-31	2.940	3.000	2.920	2.970	2.902	6,700
2025-01-30	2.950	2.990	2.940	2.970	2.902	5,200
2025-01-29	2.920	2.930	2.880	2.890	2.824	17,700
2025-01-28	2.850	2.910	2.850	2.910	2.844	18,774
2025-01-27	2.870	2.900	2.850	2.850	2.785	7,601
2025-01-24	2.850	2.850	2.800	2.850	2.785	47,635
2025-01-23	2.800	2.850	2.750	2.840	2.775	60,450
2025-01-22	3.020	3.050	2.780	2.790	2.726	43,604

← NewerPage 7 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.