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

Tree Island Steel Ltd (TSX: TSL )

3.050 +0.010 (+0.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Jun 30, 2017 4.040 3.920 3.920 5,796 -0.08(-2.00%)
Jun 29, 2017 3.950 4.000 3.850 4.000 38,700 +0.01(+0.25%)
Jun 28, 2017 3.960 4.030 3.940 3.990 18,767 -0.01(-0.25%)
Jun 27, 2017 4.080 4.080 3.990 4.000 38,996 +0.00(+0.00%)
Jun 26, 2017 4.100 4.140 4.000 4.000 44,657 -0.14(-3.38%)
Jun 23, 2017 4.160 4.180 4.140 4.140 11,382 -0.02(-0.48%)
Jun 22, 2017 4.220 4.240 4.160 4.160 11,300 -0.03(-0.72%)
Jun 21, 2017 4.150 4.220 4.150 4.190 16,400 -0.01(-0.24%)
Jun 20, 2017 4.170 4.240 4.170 4.200 21,130 +0.01(+0.24%)
Jun 19, 2017 4.220 4.220 4.180 4.190 9,161 +0.03(+0.72%)
Jun 16, 2017 4.170 4.230 4.160 4.160 6,270 +0.00(+0.00%)
Jun 15, 2017 4.160 4.170 4.160 4.160 7,088 +0.00(+0.00%)
Jun 14, 2017 4.160 4.190 4.160 4.160 7,150 +0.00(+0.00%)
Jun 13, 2017 4.150 4.170 4.150 4.160 900 +0.01(+0.24%)
Jun 12, 2017 4.090 4.220 4.090 4.150 33,515 +0.04(+0.97%)
Jun 09, 2017 4.130 4.130 4.100 4.110 24,325 +0.00(+0.00%)
Jun 08, 2017 4.080 4.130 4.080 4.110 17,139 -0.02(-0.48%)
Jun 07, 2017 4.160 4.160 4.120 4.130 2,400 +0.00(+0.00%)
Jun 06, 2017 4.140 4.200 4.120 4.130 20,200 -0.02(-0.48%)
Jun 05, 2017 4.140 4.180 4.140 4.150 13,700 +0.02(+0.48%)
Jun 02, 2017 4.200 4.200 4.030 4.130 75,169 -0.06(-1.43%)
Jun 01, 2017 4.220 4.290 4.190 4.190 9,700 -0.02(-0.48%)
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%)
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.