Toronto - Free Realtime Quote CAD

Tree Island Steel Ltd. (TSL.TO)

2.6000
-0.1300
(-4.76%)
As of 12:01:27 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 8, 20252.73002.73002.60002.60002.60001,601
May 7, 20252.78002.79002.73002.73002.73007,100
May 6, 20252.74002.83002.71002.75002.750074,300
May 5, 20252.72002.73002.70002.72002.720025,900
May 2, 20252.78002.79002.68002.70002.700013,100
May 1, 20252.77002.78002.77002.78002.78004,000
Apr 30, 20252.67002.77002.67002.76002.76003,900
Apr 29, 20252.65002.65002.65002.65002.6500-
Apr 28, 20252.65002.67002.65002.65002.65007,700
Apr 25, 20252.58002.60002.58002.60002.6000800
Apr 24, 20252.60002.60002.56002.56002.5600200
Apr 23, 20252.56002.60002.50002.57002.570011,300
Apr 22, 20252.54002.55002.50002.50002.50002,600
Apr 21, 20252.55002.55002.54002.54002.54002,400
Apr 17, 20252.51002.53002.46002.52002.52002,500
Apr 16, 20252.52002.53002.45002.46002.46001,000
Apr 15, 20252.50002.50002.48002.50002.50003,900
Apr 14, 20252.86002.86002.51002.51002.51001,600
Apr 11, 20252.50002.50002.50002.50002.50002,900
Apr 10, 20252.50002.55002.48002.48002.48001,500
Apr 9, 20252.48002.50002.48002.49002.49002,100
Apr 8, 20252.48002.48002.48002.48002.4800500
Apr 7, 20252.53002.53002.49002.51002.51003,300
Apr 4, 20252.58002.58002.53002.53002.53006,200
Apr 3, 20252.62002.62002.56002.58002.58009,200
Apr 2, 20252.61002.64002.54002.64002.640011,300
Apr 1, 20252.63002.64002.60002.61002.61005,900
Mar 31, 2025 0.015 Dividend
Mar 31, 20252.56002.63002.55002.63002.63001,600
Mar 28, 20252.61002.61002.59002.59002.57502,900
Mar 27, 20252.54002.60002.54002.60002.58493,100
Mar 26, 20252.49002.55002.49002.55002.53521,100
Mar 25, 20252.46002.50002.45002.50002.485515,000
Mar 24, 20252.55002.55002.45002.45002.435821,400
Mar 21, 20252.56002.60002.55002.55002.53527,800
Mar 20, 20252.63002.63002.54002.58002.56517,600
Mar 19, 20252.61002.61002.61002.61002.59491,100
Mar 18, 20252.63002.63002.63002.63002.6148600
Mar 17, 20252.57002.62002.57002.62002.60485,200
Mar 14, 20252.77002.77002.50002.57002.555146,300
Mar 13, 20252.87002.87002.87002.87002.85342,500
Mar 12, 20252.80002.88002.79002.83002.81364,700
Mar 11, 20252.85002.85002.82002.83002.81363,100
Mar 10, 20252.87002.87002.84002.85002.83354,000
Mar 7, 20252.88002.90002.88002.90002.88324,900
Mar 6, 20252.86002.86002.86002.86002.8434100
Mar 5, 20252.84002.90002.84002.90002.883212,600
Mar 4, 20252.85002.85002.80002.83002.813611,800
Mar 3, 20252.80002.89002.80002.85002.83357,900
Feb 28, 20252.79002.86002.77002.80002.78387,200
Feb 27, 20252.92002.92002.81002.81002.79377,400
Feb 26, 20252.96003.01002.95002.95002.932915,700
Feb 25, 20252.99003.00002.90002.94002.923018,100
Feb 24, 20252.90002.95002.90002.95002.93293,400
Feb 21, 20252.93002.95002.89002.90002.883215,300
Feb 20, 20252.94002.94002.94002.94002.9230-
Feb 19, 20252.96002.96002.87002.94002.923015,600
Feb 18, 20252.95003.00002.95002.95002.932932,900
Feb 14, 20252.93002.95002.92002.95002.932911,000
Feb 13, 20252.88002.94002.88002.92002.90319,900
Feb 12, 20252.92002.95002.85002.92002.903124,400
Feb 11, 20253.01003.02002.91002.93002.913010,800
Feb 10, 20252.98003.00002.95003.00002.98269,400
Feb 7, 20253.00003.00003.00003.00002.9826-
Feb 6, 20253.00003.00002.95003.00002.98266,700
Feb 5, 20252.96003.01002.96003.00002.982615,700
Feb 4, 20252.90002.95002.90002.94002.92304,700
Feb 3, 20252.95002.95002.81002.89002.873318,600
Jan 31, 20252.94003.00002.92002.97002.95286,700
Jan 30, 20252.95002.99002.94002.97002.95285,200
Jan 29, 20252.92002.93002.88002.89002.873317,700
Jan 28, 20252.85002.91002.85002.91002.893118,800
Jan 27, 20252.87002.90002.85002.85002.83357,600
Jan 24, 20252.85002.85002.80002.85002.833547,600
Jan 23, 20252.80002.85002.75002.84002.823660,500
Jan 22, 20253.02003.05002.78002.79002.773843,600
Jan 21, 20252.99003.06002.93003.01002.992612,000
Jan 20, 20252.95002.99002.95002.99002.97275,300
Jan 17, 20252.99002.99002.95002.96002.94295,800
Jan 16, 20252.99003.00002.96002.96002.94292,000
Jan 15, 20252.90003.00002.90002.99002.97278,900
Jan 14, 20253.01003.01002.90002.91002.893130,200
Jan 13, 20253.02003.10003.00003.03003.012520,300
Jan 10, 20253.05003.05003.03003.04003.02244,100
Jan 9, 20252.97003.06002.97003.06003.04233,100
Jan 8, 20253.07003.07002.93002.97002.952823,800
Jan 7, 20253.10003.11002.96003.06003.042330,800
Jan 6, 20253.11003.14003.06003.07003.05228,700
Jan 3, 20253.10003.15003.10003.10003.08209,300
Jan 2, 20253.17003.17003.10003.10003.082012,500
Dec 31, 2024 0.03 Dividend
Dec 31, 20243.16003.21003.16003.16003.14179,000
Dec 30, 20243.15003.21003.15003.19003.141710,600
Dec 27, 20243.06003.12003.06003.11003.062921,500
Dec 24, 20243.10003.10003.05003.06003.01373,000
Dec 23, 20243.05003.08003.02003.06003.013710,100
Dec 20, 20242.96003.07002.96003.05003.00389,700
Dec 19, 20242.93002.98002.92002.94002.89556,000
Dec 18, 20242.93002.96002.91002.93002.88566,800
Dec 17, 20242.81002.98002.81002.92002.87587,700
Dec 16, 20242.92002.97002.80002.80002.757632,100
Dec 13, 20242.96003.02002.90002.90002.856132,700
Dec 12, 20243.01003.02002.89002.97002.925013,300
Dec 11, 20243.00003.07002.95003.00002.954615,900
Dec 10, 20243.10003.11003.00003.00002.95468,200
Dec 9, 20243.18003.18003.05003.09003.043221,300
Dec 6, 20243.18003.21003.17003.18003.13198,300
Dec 5, 20243.05003.17003.05003.11003.062925,400
Dec 4, 20243.14003.21003.01003.08003.033421,400
Dec 3, 20243.08003.11003.08003.11003.06299,800
Dec 2, 20243.15003.15003.09003.10003.05318,600
Nov 29, 20243.01003.11003.01003.11003.062913,400
Nov 28, 20243.00003.05003.00003.05003.003811,600
Nov 27, 20242.98003.01002.98003.01002.96449,000
Nov 26, 20242.81003.04002.81002.98002.934940,700
Nov 25, 20242.94003.00002.94002.97002.92502,300
Nov 22, 20242.85002.97002.85002.92002.87587,300
Nov 21, 20242.95002.95002.80002.80002.757611,700
Nov 20, 20242.94002.97002.88002.96002.91527,200
Nov 19, 20242.95002.95002.89002.91002.865912,600
Nov 18, 20242.92002.97002.90002.90002.85616,600
Nov 15, 20242.88002.89002.88002.89002.8462300
Nov 14, 20242.88002.92002.88002.92002.8758300
Nov 13, 20242.94003.00002.87002.87002.826510,400
Nov 12, 20242.91002.94002.91002.94002.8955600
Nov 11, 20243.00003.04002.82002.94002.895525,700
Nov 8, 20242.80003.00002.80002.99002.944711,200
Nov 7, 20242.66002.85002.65002.84002.797041,700
Nov 6, 20242.76002.76002.58002.58002.540910,400
Nov 5, 20242.77002.77002.77002.77002.7281600
Nov 4, 20242.75002.77002.75002.77002.72811,700
Nov 1, 20242.77002.78002.75002.76002.71825,000
Oct 31, 20242.88002.88002.85002.86002.81673,300
Oct 30, 20242.87002.87002.86002.86002.8167300
Oct 29, 20242.88002.94002.88002.88002.83645,400
Oct 28, 20242.81002.86002.80002.86002.81671,500
Oct 25, 20242.84002.86002.81002.81002.76751,100
Oct 24, 20242.90002.92002.84002.84002.797013,900
Oct 23, 20242.90002.90002.90002.90002.85613,300
Oct 22, 20242.90002.90002.86002.88002.83645,000
Oct 21, 20242.87002.95002.86002.86002.81676,200
Oct 18, 20242.88002.90002.82002.85002.80681,500
Oct 17, 20242.99002.99002.80002.86002.816713,400
Oct 16, 20242.96003.00002.90003.00002.95468,200
Oct 15, 20243.23003.23002.93002.96002.91527,600
Oct 11, 20242.93003.00002.93003.00002.95466,300
Oct 10, 20242.85002.93002.85002.93002.88562,600
Oct 9, 20242.76002.82002.72002.82002.77737,800
Oct 8, 20242.85002.85002.74002.75002.708410,200
Oct 7, 20242.76002.85002.76002.85002.80686,100
Oct 4, 20242.77002.77002.73002.74002.698510,900
Oct 3, 20242.72002.77002.70002.76002.718217,200
Oct 2, 20242.78002.80002.74002.74002.69852,500
Oct 1, 20242.68002.85002.68002.81002.767510,400
Sep 30, 20242.67002.67002.67002.67002.6296200
Sep 27, 2024 0.03 Dividend
Sep 27, 20242.60002.69002.60002.69002.649316,900
Sep 26, 20242.62002.63002.60002.62002.55089,900
Sep 25, 20242.54002.66002.54002.64002.570326,700
Sep 24, 20242.60002.60002.57002.60002.531323,600
Sep 23, 20242.58002.62002.56002.60002.53139,600
Sep 20, 20242.57002.60002.57002.59002.52164,600
Sep 19, 20242.60002.61002.56002.57002.502110,700
Sep 18, 20242.61002.61002.50002.61002.541017,900
Sep 17, 20242.60002.62002.57002.61002.541018,300
Sep 16, 20242.53002.62002.53002.59002.52166,300
Sep 13, 20242.61002.61002.55002.55002.48262,500
Sep 12, 20242.53002.61002.48002.61002.541018,200
Sep 11, 20242.60002.60002.52002.52002.45343,100
Sep 10, 20242.62002.62002.55002.60002.531317,600
Sep 9, 20242.62002.67002.62002.63002.56051,800
Sep 6, 20242.63002.64002.60002.61002.54103,600
Sep 5, 20242.62002.66002.62002.64002.57035,200
Sep 4, 20242.60002.63002.59002.63002.56057,400
Sep 3, 20242.70002.70002.62002.62002.550843,100
Aug 30, 20242.76002.76002.63002.69002.618910,200
Aug 29, 20242.70002.76002.70002.76002.6871800
Aug 28, 20242.78002.79002.78002.79002.71633,000
Aug 27, 20242.70002.82002.70002.79002.716313,000
Aug 26, 20242.71002.88002.71002.83002.755214,600
Aug 23, 20242.65002.74002.65002.70002.62873,100
Aug 22, 20242.76002.85002.59002.66002.589774,300
Aug 21, 20242.73002.77002.73002.76002.68712,900
Aug 20, 20242.72002.73002.68002.73002.65798,200
Aug 19, 20242.78002.78002.66002.77002.69688,100
Aug 16, 20242.82002.82002.76002.76002.6871400
Aug 15, 20242.76002.82002.75002.82002.74556,600
Aug 14, 20242.74002.77002.74002.77002.69681,300
Aug 13, 20242.70002.73002.69002.73002.657910,100
Aug 12, 20242.64002.69002.63002.69002.61897,100
Aug 9, 20242.70002.71002.69002.69002.61892,800
Aug 8, 20242.59002.70002.58002.70002.628714,400
Aug 7, 20242.68002.68002.59002.59002.52167,500
Aug 6, 20242.78002.85002.66002.68002.609217,400
Aug 2, 20242.90002.90002.78002.90002.823425,700
Aug 1, 20242.88002.94002.88002.94002.862310,700
Jul 31, 20242.89002.92002.75002.89002.813720,500
Jul 30, 20242.93002.95002.89002.90002.82344,900
Jul 29, 20242.93002.93002.85002.92002.84294,600
Jul 26, 20242.93002.93002.87002.93002.85261,200
Jul 25, 20242.87002.93002.87002.93002.85261,000
Jul 24, 20242.93002.93002.87002.90002.82344,800
Jul 23, 20242.93002.93002.92002.93002.85261,300
Jul 22, 20242.92002.93002.92002.93002.8526400
Jul 19, 20242.92002.94002.92002.94002.8623300
Jul 18, 20242.92002.94002.92002.92002.84291,700
Jul 17, 20242.95002.95002.93002.93002.8526700
Jul 16, 20242.96002.97002.95002.95002.87213,100
Jul 15, 20242.93003.01002.93002.95002.87215,900
Jul 12, 20242.92002.95002.92002.93002.85263,300
Jul 11, 20242.90002.92002.90002.91002.83312,600
Jul 10, 20243.00003.00002.83002.90002.82346,200
Jul 9, 20242.87003.01002.87002.92002.842910,300
Jul 8, 20242.85002.89002.85002.87002.79423,700
Jul 5, 20242.90002.95002.80002.85002.774721,900
Jul 4, 20242.93002.94002.90002.90002.82344,100
Jul 3, 20242.98002.98002.92002.94002.86237,800
Jul 2, 20243.02003.02003.00003.01002.93058,700
Jun 28, 2024 0.03 Dividend
Jun 28, 20242.93003.01002.93003.01002.93054,200
Jun 27, 20242.98002.98002.95002.95002.84291,600
Jun 26, 20242.97002.97002.96002.97002.86213,500
Jun 25, 20242.97002.98002.97002.98002.8718600
Jun 24, 20243.00003.00002.96002.97002.862114,800
Jun 21, 20243.02003.08003.00003.01002.900711,100
Jun 20, 20243.12003.12003.02003.04002.929613,600
Jun 19, 20243.09003.09003.05003.05002.93928,500
Jun 18, 20243.20003.25003.10003.11002.997021,500
Jun 17, 20243.09003.22003.06003.22003.103113,200
Jun 14, 20243.06003.07003.03003.07002.9585500
Jun 13, 20243.03003.06003.03003.06002.94894,400
Jun 12, 20243.02003.03003.01003.02002.91039,300
Jun 11, 20243.04003.05002.99002.99002.88143,800
Jun 10, 20243.05003.06003.01003.02002.91038,700
Jun 7, 20243.04003.05002.98003.04002.92968,500
Jun 6, 20243.05003.05003.05003.05002.939222,200
Jun 5, 20243.07003.07003.05003.05002.93925,700
Jun 4, 20243.08003.08003.05003.07002.95856,700
Jun 3, 20243.05003.08003.05003.08002.96815,300
May 31, 20243.10003.10003.06003.06002.94893,200
May 30, 20243.10003.10003.10003.10002.9874300
May 29, 20243.09003.09003.08003.08002.96817,200
May 28, 20243.08003.09003.07003.07002.95854,500
May 27, 20243.06003.06003.06003.06002.9489-
May 24, 20243.07003.07003.05003.06002.94894,700
May 23, 20243.10003.10003.08003.08002.96813,200
May 22, 20243.09003.10003.09003.10002.98745,400
May 21, 20243.09003.11003.08003.11002.99704,100
May 17, 20243.08003.09003.08003.09002.97782,600
May 16, 20243.10003.10003.09003.09002.97782,300
May 15, 20243.13003.13003.08003.10002.98743,800
May 14, 20243.20003.20003.12003.13003.016316,500
May 13, 20243.12003.12003.08003.11002.9970114,700
May 10, 20243.10003.10003.06003.08002.968113,700
May 9, 20243.11003.11003.08003.08002.96813,000
May 8, 20243.13003.13003.07003.08002.968116,200

Related Tickers

ASTL.TO Algoma Steel Group Inc.
8.13
+11.07%
 
ASTL Algoma Steel Group Inc.
5.85
+10.91%
 
CIA.TO Champion Iron Limited
4.1300
+0.49%
 
LIF.TO Labrador Iron Ore Royalty Corporation
28.22
-5.37%
 
CLF Cleveland-Cliffs Inc.
7.26
-14.55%