Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tree Island Steel Ltd (TSX: TSL )

3.060 -0.020 (-0.65%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.040 2.150 2.040 2.150 5,299 -0.04(-1.83%)
May 30, 2019 2.160 2.190 2.160 2.190 800 +0.04(+1.86%)
May 29, 2019 2.220 2.220 2.100 2.150 7,425 -0.07(-3.15%)
May 28, 2019 2.120 2.220 2.120 2.220 5,750 -0.02(-0.89%)
May 27, 2019 2.270 2.280 2.240 2.240 7,020 -0.02(-0.88%)
May 24, 2019 2.280 2.280 2.250 2.260 6,800 -0.02(-0.88%)
May 23, 2019 2.320 2.320 2.270 2.280 3,200 -0.04(-1.72%)
May 22, 2019 2.400 2.400 2.310 2.320 15,134 -0.13(-5.31%)
May 21, 2019 2.600 2.600 2.420 2.450 89,577 +0.01(+0.41%)
May 17, 2019 2.440 2.440 2.440 0 +0.43(+21.39%)
May 16, 2019 2.000 2.010 2.000 2.010 3,318 +0.04(+2.03%)
May 15, 2019 1.970 2.070 1.970 1.970 8,450 +0.02(+1.03%)
May 14, 2019 1.950 1.950 1.950 1.950 300 +0.02(+1.04%)
May 13, 2019 1.950 1.950 1.930 1.930 2,949 -0.02(-1.03%)
May 10, 2019 1.950 1.960 1.910 1.950 20,999 +0.00(+0.00%)
May 09, 2019 1.940 1.950 1.940 1.950 15,527 +0.01(+0.52%)
May 08, 2019 1.960 1.990 1.940 1.940 99,799 -0.02(-1.02%)
May 07, 2019 2.020 2.020 1.960 1.960 6,300 -0.10(-4.85%)
May 06, 2019 2.190 2.190 2.030 2.060 26,160 +0.03(+1.48%)
May 03, 2019 2.000 2.030 1.980 2.030 59,100 +0.05(+2.53%)
May 02, 2019 2.000 2.010 1.950 1.980 12,900 -0.02(-1.00%)
May 01, 2019 2.000 2.020 2.000 2.000 27,794 +0.02(+1.01%)
Apr 30, 2019 1.880 2.000 1.880 1.980 22,800 +0.10(+5.32%)
Apr 29, 2019 1.950 1.950 1.880 1.880 15,677 -0.12(-6.00%)
Apr 26, 2019 1.990 2.000 1.990 2.000 3,300 +0.00(+0.00%)
Apr 25, 2019 2.030 2.030 1.990 2.000 4,700 -0.03(-1.48%)
Apr 24, 2019 2.020 2.030 2.020 2.030 1,600 +0.02(+1.00%)
Apr 23, 2019 2.000 2.030 2.000 2.010 4,200 +0.00(+0.00%)
Apr 22, 2019 2.050 2.050 2.010 2.010 6,200 -0.07(-3.37%)
Apr 18, 2019 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 17, 2019 2.080 2.100 2.080 2.080 8,100 +0.01(+0.48%)
Apr 16, 2019 2.060 2.070 2.060 2.070 1,804 +0.02(+0.98%)
Apr 15, 2019 2.050 2.050 2.050 2.050 1,100 +0.00(+0.00%)
Apr 12, 2019 2.040 2.050 2.040 2.050 2,000 +0.02(+0.99%)
Apr 11, 2019 2.020 2.050 2.000 2.030 9,000 +0.00(+0.00%)
Apr 10, 2019 2.050 2.050 2.020 2.030 1,300 -0.03(-1.46%)
Apr 09, 2019 2.080 2.080 2.060 2.060 3,400 +0.02(+0.98%)
Apr 08, 2019 2.030 2.050 2.030 2.040 4,800 +0.00(+0.00%)
Apr 05, 2019 2.030 2.040 2.030 2.040 1,225 +0.01(+0.49%)
Apr 04, 2019 2.030 2.030 2.010 2.030 2,050 +0.00(+0.00%)
Apr 03, 2019 2.040 2.040 2.020 2.030 4,300 -0.01(-0.49%)
Apr 02, 2019 2.040 2.050 2.020 2.040 6,800 -0.01(-0.49%)
Apr 01, 2019 2.040 2.050 2.040 2.050 2,400 +0.02(+0.99%)
Mar 29, 2019 2.050 2.050 2.030 2.030 2,930 -0.01(-0.49%)
Mar 28, 2019 2.060 2.060 2.040 2.040 158,583 +0.00(+0.00%)
Mar 27, 2019 2.070 2.080 2.040 2.040 10,850 -0.02(-0.97%)
Mar 26, 2019 2.070 2.070 2.060 2.060 6,800 +0.00(+0.00%)
Mar 25, 2019 2.080 2.090 2.060 2.060 4,850 +0.00(+0.00%)
Mar 22, 2019 2.070 2.070 2.040 2.060 10,300 -0.02(-0.96%)
Mar 20, 2019 2.080 2.080 2.080 0 +0.00(+0.00%)
Mar 19, 2019 2.080 2.090 2.060 2.080 5,450 +0.01(+0.48%)
Mar 18, 2019 2.110 2.110 2.070 2.070 15,450 -0.03(-1.43%)
Mar 15, 2019 2.140 2.150 2.100 2.100 7,000 -0.03(-1.41%)
Mar 14, 2019 2.100 2.130 2.100 2.130 24,700 +0.04(+1.91%)
Mar 13, 2019 2.110 2.110 2.090 2.090 5,299 -0.02(-0.95%)
Mar 12, 2019 2.100 2.130 2.100 2.110 6,300 +0.01(+0.48%)
Mar 11, 2019 2.110 2.110 2.100 2.100 5,200 -0.02(-0.94%)
Mar 08, 2019 2.130 2.130 2.120 2.120 2,150 -0.03(-1.40%)
Mar 07, 2019 2.110 2.160 2.100 2.150 800 +0.03(+1.42%)
Mar 06, 2019 2.130 2.130 2.120 2.120 35,400 -0.01(-0.47%)
Mar 05, 2019 2.130 2.130 2.110 2.130 3,300 +0.01(+0.47%)
Mar 04, 2019 2.080 2.150 2.080 2.120 7,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.