Tree Island Steel Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.900	2.920	2.840	2.840	2.749	13,893
2024-10-23	2.900	2.900	2.900	2.900	2.807	3,250
2024-10-22	2.900	2.900	2.860	2.880	2.788	4,950
2024-10-21	2.870	2.950	2.860	2.860	2.769	6,205
2024-10-18	2.880	2.900	2.820	2.850	2.759	1,500
2024-10-17	2.990	2.990	2.800	2.860	2.769	13,400
2024-10-16	2.960	3.000	2.900	3.000	2.904	8,237
2024-10-15	3.230	3.230	2.930	2.960	2.865	7,565
2024-10-11	2.930	3.000	2.930	3.000	2.904	6,253
2024-10-10	2.850	2.930	2.850	2.930	2.836	2,600
2024-10-09	2.760	2.820	2.720	2.820	2.730	7,758
2024-10-08	2.850	2.850	2.740	2.750	2.662	10,224
2024-10-07	2.760	2.850	2.760	2.850	2.759	6,120
2024-10-04	2.770	2.770	2.730	2.740	2.652	10,866
2024-10-03	2.720	2.770	2.700	2.760	2.672	17,232
2024-10-02	2.780	2.800	2.740	2.740	2.652	2,521
2024-10-01	2.680	2.850	2.680	2.810	2.720	10,357
2024-09-30	2.670	2.670	2.670	2.670	2.585	162
2024-09-27	2.600	2.690	2.600	2.690	2.604	16,900
2024-09-26	2.620	2.630	2.600	2.620	2.507	9,850
2024-09-25	2.540	2.660	2.540	2.640	2.526	26,719
2024-09-24	2.600	2.600	2.570	2.600	2.488	23,558
2024-09-23	2.580	2.620	2.560	2.600	2.488	9,600
2024-09-20	2.570	2.600	2.570	2.590	2.479	4,621
2024-09-19	2.600	2.610	2.560	2.570	2.459	10,700
2024-09-18	2.610	2.610	2.500	2.610	2.498	17,851
2024-09-17	2.600	2.620	2.570	2.610	2.498	18,271
2024-09-16	2.530	2.620	2.530	2.590	2.479	6,300
2024-09-13	2.610	2.610	2.550	2.550	2.440	2,450
2024-09-12	2.530	2.610	2.480	2.610	2.498	18,190
2024-09-11	2.600	2.600	2.520	2.520	2.412	3,088
2024-09-10	2.620	2.620	2.550	2.600	2.488	17,626
2024-09-09	2.620	2.670	2.620	2.630	2.517	1,765
2024-09-06	2.630	2.640	2.600	2.610	2.498	3,600
2024-09-05	2.620	2.660	2.620	2.640	2.526	5,200
2024-09-04	2.600	2.630	2.590	2.630	2.517	7,399
2024-09-03	2.700	2.700	2.620	2.620	2.507	43,144
2024-08-30	2.760	2.760	2.630	2.690	2.574	10,160
2024-08-29	2.700	2.760	2.700	2.760	2.641	800
2024-08-28	2.780	2.790	2.780	2.790	2.670	3,000
2024-08-27	2.700	2.820	2.700	2.790	2.670	13,016
2024-08-26	2.710	2.880	2.710	2.830	2.708	14,630
2024-08-23	2.650	2.740	2.650	2.700	2.584	3,100
2024-08-22	2.760	2.850	2.590	2.660	2.545	74,315
2024-08-21	2.730	2.770	2.730	2.760	2.641	2,865
2024-08-20	2.720	2.730	2.680	2.730	2.612	8,215
2024-08-19	2.780	2.780	2.660	2.770	2.651	8,114
2024-08-16	2.820	2.820	2.760	2.760	2.641	400
2024-08-15	2.760	2.820	2.750	2.820	2.699	6,600
2024-08-14	2.740	2.770	2.740	2.770	2.651	1,300
2024-08-13	2.700	2.730	2.690	2.730	2.612	10,138
2024-08-12	2.640	2.690	2.630	2.690	2.574	7,106
2024-08-09	2.700	2.710	2.690	2.690	2.574	2,845
2024-08-08	2.590	2.700	2.580	2.700	2.584	14,366
2024-08-07	2.680	2.680	2.590	2.590	2.479	7,510
2024-08-06	2.780	2.850	2.660	2.680	2.565	17,437
2024-08-02	2.900	2.900	2.780	2.900	2.775	25,664
2024-08-01	2.880	2.940	2.880	2.940	2.813	10,716
2024-07-31	2.890	2.920	2.750	2.890	2.766	20,456
2024-07-30	2.930	2.950	2.890	2.900	2.775	4,900

← NewerPage 9 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.