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

Tree Island Steel Ltd (TSX: TSL )

3.090 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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, 2017 4.290 4.290 4.210 4.210 12,850 +0.03(+0.72%)
May 30, 2017 4.180 4.250 4.180 4.180 19,810 -0.05(-1.18%)
May 29, 2017 4.150 4.250 4.150 4.230 9,100 +0.04(+0.95%)
May 26, 2017 4.270 4.290 4.150 4.190 13,631 -0.01(-0.24%)
May 25, 2017 4.310 4.310 4.190 4.200 30,274 -0.10(-2.33%)
May 24, 2017 4.300 4.300 4.270 4.300 5,150 -0.01(-0.23%)
May 23, 2017 4.220 4.370 4.200 4.310 10,810 -0.04(-0.92%)
May 19, 2017 4.380 4.390 4.350 4.350 2,800 +0.05(+1.16%)
May 18, 2017 4.360 4.400 4.200 4.300 8,300 -0.09(-2.05%)
May 17, 2017 4.470 4.470 4.360 4.390 4,000 -0.01(-0.23%)
May 16, 2017 4.430 4.480 4.400 4.400 3,788 -0.08(-1.79%)
May 15, 2017 4.390 4.480 4.390 4.480 13,856 +0.01(+0.22%)
May 12, 2017 4.480 4.480 4.460 4.470 3,600 -0.01(-0.22%)
May 11, 2017 4.480 4.500 4.460 4.480 23,180 -0.01(-0.22%)
May 10, 2017 4.410 4.500 4.410 4.490 4,050 +0.02(+0.45%)
May 09, 2017 4.500 4.550 4.460 4.470 44,800 -0.07(-1.54%)
May 08, 2017 4.370 4.540 4.370 4.540 38,772 +0.20(+4.61%)
May 05, 2017 4.330 4.350 4.240 4.340 53,060 +0.09(+2.12%)
May 04, 2017 4.450 4.450 4.150 4.250 21,810 -0.10(-2.30%)
May 03, 2017 4.480 4.570 4.350 4.350 33,196 -0.12(-2.68%)
May 02, 2017 4.430 4.510 4.400 4.470 9,160 +0.13(+3.00%)
May 01, 2017 4.440 4.500 4.310 4.340 48,100 -0.06(-1.36%)
Apr 28, 2017 4.420 4.440 4.420 4.400 33,549 +0.00(+0.00%)
Apr 27, 2017 4.380 4.450 4.380 4.400 8,900 +0.05(+1.15%)
Apr 26, 2017 4.400 4.420 4.250 4.350 36,690 -0.05(-1.14%)
Apr 25, 2017 4.410 4.450 4.400 4.400 17,581 +0.00(+0.00%)
Apr 24, 2017 4.410 4.440 4.400 4.400 20,050 +0.00(+0.00%)
Apr 21, 2017 4.400 4.450 4.400 4.400 14,527 +0.00(+0.00%)
Apr 20, 2017 4.400 4.440 4.380 4.400 14,631 +0.15(+3.53%)
Apr 19, 2017 4.400 4.400 4.250 4.250 21,800 -0.14(-3.19%)
Apr 18, 2017 4.460 4.460 4.350 4.390 16,412 -0.02(-0.45%)
Apr 17, 2017 4.340 4.480 4.340 4.410 6,401 +0.07(+1.61%)
Apr 13, 2017 4.370 4.460 4.330 4.340 8,050 -0.04(-0.91%)
Apr 12, 2017 4.500 4.550 4.370 4.380 24,625 -0.07(-1.57%)
Apr 11, 2017 4.550 4.610 4.450 4.450 24,417 -0.15(-3.26%)
Apr 10, 2017 4.470 4.750 4.470 4.600 52,830 +0.15(+3.37%)
Apr 07, 2017 4.500 4.500 4.450 4.450 7,100 +0.00(+0.00%)
Apr 06, 2017 4.440 4.610 4.410 4.450 24,039 +0.05(+1.14%)
Apr 05, 2017 4.500 4.530 4.380 4.400 17,100 -0.10(-2.22%)
Apr 04, 2017 4.500 4.550 4.450 4.500 30,602 +0.04(+0.90%)
Apr 03, 2017 4.520 4.600 4.450 4.460 21,515 -0.03(-0.67%)
Mar 31, 2017 4.380 4.490 4.380 4.490 40,525 +0.14(+3.22%)
Mar 30, 2017 4.310 4.350 4.300 4.350 11,953 +0.12(+2.84%)
Mar 29, 2017 4.250 4.300 4.230 4.230 27,035 -0.02(-0.47%)
Mar 28, 2017 4.250 4.320 4.250 4.250 29,695 +0.05(+1.19%)
Mar 27, 2017 4.250 4.250 4.200 4.200 201,720 -0.05(-1.18%)
Mar 24, 2017 4.120 4.280 4.120 4.250 21,250 +0.12(+2.91%)
Mar 23, 2017 4.160 4.260 4.100 4.130 24,250 +0.03(+0.73%)
Mar 22, 2017 4.150 4.250 4.100 4.100 13,137 -0.08(-1.91%)
Mar 21, 2017 4.190 4.270 4.170 4.180 15,050 -0.01(-0.24%)
Mar 20, 2017 4.140 4.230 4.140 4.190 21,773 -0.05(-1.18%)
Mar 17, 2017 4.240 4.340 4.230 4.240 17,550 -0.10(-2.30%)
Mar 16, 2017 4.370 4.380 4.300 4.340 25,100 +0.04(+0.93%)
Mar 15, 2017 4.210 4.300 4.200 4.300 15,291 +0.07(+1.65%)
Mar 14, 2017 4.330 4.400 4.230 4.230 11,073 -0.16(-3.64%)
Mar 13, 2017 4.450 4.460 4.260 4.390 20,323 -0.06(-1.35%)
Mar 10, 2017 4.400 4.480 4.360 4.450 83,813 +0.05(+1.14%)
Mar 09, 2017 4.410 4.510 4.400 4.400 7,500 -0.04(-0.90%)
Mar 08, 2017 4.500 4.500 4.440 4.440 27,915 -0.06(-1.33%)
Mar 07, 2017 4.500 4.530 4.400 4.500 29,497 -0.02(-0.44%)
Mar 06, 2017 4.510 4.530 4.480 4.520 49,775 +0.02(+0.44%)
Mar 03, 2017 4.460 4.600 4.450 4.500 20,690 +0.05(+1.12%)
Mar 02, 2017 4.550 4.550 4.350 4.450 55,548 -0.06(-1.44%)
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.