Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.990	3.060	2.930	3.010	2.941	12,039
2025-01-20	2.950	2.990	2.950	2.990	2.922	5,300
2025-01-17	2.990	2.990	2.950	2.960	2.893	5,783
2025-01-16	2.990	3.000	2.960	2.960	2.893	1,960
2025-01-15	2.900	3.000	2.900	2.990	2.922	8,947
2025-01-14	3.010	3.010	2.900	2.910	2.844	30,200
2025-01-13	3.020	3.100	3.000	3.030	2.961	20,302
2025-01-10	3.050	3.050	3.030	3.040	2.971	4,050
2025-01-09	2.970	3.060	2.970	3.060	2.990	3,100
2025-01-08	3.070	3.070	2.930	2.970	2.902	23,800
2025-01-07	3.100	3.110	2.960	3.060	2.990	30,800
2025-01-06	3.110	3.140	3.060	3.070	3.000	8,700
2025-01-03	3.100	3.150	3.100	3.100	3.029	9,300
2025-01-02	3.170	3.170	3.100	3.100	3.029	12,500
2024-12-31	3.160	3.210	3.160	3.160	3.088	9,000
2024-12-30	3.150	3.210	3.150	3.190	3.088	10,611
2024-12-27	3.060	3.120	3.060	3.110	3.011	21,490
2024-12-24	3.100	3.100	3.050	3.060	2.962	3,000
2024-12-23	3.050	3.080	3.020	3.060	2.962	10,135
2024-12-20	2.960	3.070	2.960	3.050	2.953	9,700
2024-12-19	2.930	2.980	2.920	2.940	2.846	6,000
2024-12-18	2.930	2.960	2.910	2.930	2.836	6,800
2024-12-17	2.810	2.980	2.810	2.920	2.827	7,744
2024-12-16	2.920	2.970	2.800	2.800	2.710	32,096
2024-12-13	2.960	3.020	2.900	2.900	2.807	32,706
2024-12-12	3.010	3.020	2.890	2.970	2.875	13,271
2024-12-11	3.000	3.070	2.950	3.000	2.904	15,900
2024-12-10	3.100	3.110	3.000	3.000	2.904	8,200
2024-12-09	3.180	3.180	3.050	3.090	2.991	21,256
2024-12-06	3.180	3.210	3.170	3.180	3.078	8,300
2024-12-05	3.050	3.170	3.050	3.110	3.011	25,445
2024-12-04	3.140	3.210	3.010	3.080	2.982	21,417
2024-12-03	3.080	3.110	3.080	3.110	3.011	9,842
2024-12-02	3.150	3.150	3.090	3.100	3.001	8,550
2024-11-29	3.010	3.110	3.010	3.110	3.011	13,423
2024-11-28	3.000	3.050	3.000	3.050	2.953	11,550
2024-11-27	2.980	3.010	2.980	3.010	2.914	9,000
2024-11-26	2.810	3.040	2.810	2.980	2.885	40,719
2024-11-25	2.940	3.000	2.940	2.970	2.875	2,304
2024-11-22	2.850	2.970	2.850	2.920	2.827	7,325
2024-11-21	2.950	2.950	2.800	2.800	2.710	11,700
2024-11-20	2.940	2.970	2.880	2.960	2.865	7,200
2024-11-19	2.950	2.950	2.890	2.910	2.817	12,605
2024-11-18	2.920	2.970	2.900	2.900	2.807	6,623
2024-11-15	2.880	2.890	2.880	2.890	2.798	300
2024-11-14	2.880	2.920	2.880	2.920	2.827	300
2024-11-13	2.940	3.000	2.870	2.870	2.778	10,400
2024-11-12	2.910	2.940	2.910	2.940	2.846	560
2024-11-11	3.000	3.040	2.820	2.940	2.846	25,650
2024-11-08	2.800	3.000	2.800	2.990	2.894	11,215
2024-11-07	2.660	2.850	2.650	2.840	2.749	41,685
2024-11-06	2.760	2.760	2.580	2.580	2.498	10,399
2024-11-05	2.770	2.770	2.770	2.770	2.681	591
2024-11-04	2.750	2.770	2.750	2.770	2.681	1,704
2024-11-01	2.770	2.780	2.750	2.760	2.672	5,040
2024-10-31	2.880	2.880	2.850	2.860	2.769	3,300
2024-10-30	2.870	2.870	2.855	2.860	2.769	322
2024-10-29	2.880	2.940	2.880	2.880	2.788	5,400
2024-10-28	2.810	2.860	2.800	2.860	2.769	1,500
2024-10-25	2.840	2.860	2.810	2.810	2.720	1,081

← NewerPage 8 of 21 · 1,236 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.