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 -0.040 (-1.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 31, 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 (%)
Sep 29, 2017 2.820 2.950 2.780 2.920 183,588 +0.05(+1.74%)
Sep 28, 2017 2.890 2.900 2.800 2.870 26,361 -0.02(-0.69%)
Sep 27, 2017 2.960 3.020 2.780 2.890 99,540 -0.07(-2.36%)
Sep 26, 2017 3.090 3.100 2.960 2.960 34,605 -0.09(-2.95%)
Sep 25, 2017 3.080 3.080 3.050 3.050 10,653 -0.05(-1.61%)
Sep 22, 2017 3.120 3.180 2.980 3.100 42,100 -0.10(-3.13%)
Sep 21, 2017 3.100 3.250 3.100 3.200 14,040 +0.10(+3.23%)
Sep 20, 2017 3.030 3.110 3.030 3.100 13,286 +0.03(+0.98%)
Sep 19, 2017 3.090 3.150 3.040 3.070 10,625 +0.04(+1.32%)
Sep 18, 2017 3.000 3.030 3.000 3.030 500 +0.02(+0.66%)
Sep 15, 2017 3.020 3.050 3.010 3.010 14,400 +0.00(+0.00%)
Sep 14, 2017 3.060 3.060 3.000 3.010 11,714 -0.09(-2.90%)
Sep 13, 2017 3.060 3.130 3.050 3.100 14,900 -0.08(-2.52%)
Sep 12, 2017 3.210 3.340 3.060 3.180 27,530 +0.09(+2.91%)
Sep 11, 2017 3.110 3.130 3.090 3.090 7,199 +0.04(+1.31%)
Sep 08, 2017 3.020 3.070 2.950 3.050 21,691 +0.03(+0.99%)
Sep 07, 2017 3.050 3.050 2.990 3.020 24,131 -0.08(-2.58%)
Sep 06, 2017 3.110 3.110 3.100 3.100 8,479 -0.02(-0.64%)
Sep 05, 2017 3.150 3.160 3.120 3.120 6,750 -0.03(-0.95%)
Sep 01, 2017 3.140 3.200 3.140 3.150 18,540 +0.00(+0.00%)
Aug 31, 2017 3.200 3.200 3.150 3.150 26,031 -0.04(-1.25%)
Aug 30, 2017 3.160 3.220 3.160 3.190 3,000 +0.04(+1.27%)
Aug 29, 2017 3.320 3.370 3.150 3.150 31,312 -0.19(-5.69%)
Aug 28, 2017 3.260 3.340 3.260 3.340 6,300 +0.08(+2.45%)
Aug 25, 2017 3.260 3.300 3.250 3.260 4,900 +0.01(+0.31%)
Aug 24, 2017 3.250 3.260 3.250 3.250 1,900 +0.00(+0.00%)
Aug 23, 2017 3.260 3.290 3.240 3.250 68,385 +0.07(+2.20%)
Aug 22, 2017 3.200 3.280 3.180 3.180 64,585 -0.07(-2.15%)
Aug 21, 2017 3.260 3.260 3.240 3.250 18,000 +0.08(+2.52%)
Aug 18, 2017 3.230 3.230 3.170 3.170 9,177 -0.05(-1.55%)
Aug 17, 2017 3.400 3.400 3.210 3.220 10,401 -0.11(-3.30%)
Aug 16, 2017 3.430 3.430 3.310 3.330 23,350 +0.02(+0.60%)
Aug 15, 2017 3.150 3.310 3.150 3.310 14,200 +0.10(+3.12%)
Aug 14, 2017 3.150 3.250 3.140 3.210 10,200 +0.04(+1.26%)
Aug 11, 2017 3.170 3.180 3.160 3.170 8,600 -0.03(-0.94%)
Aug 10, 2017 3.170 3.250 3.150 3.200 81,448 -0.01(-0.31%)
Aug 09, 2017 3.130 3.240 3.120 3.210 33,030 +0.09(+2.88%)
Aug 08, 2017 3.300 3.300 3.110 3.120 43,417 +0.01(+0.32%)
Aug 04, 2017 3.000 3.360 2.670 3.110 146,555 +0.11(+3.67%)
Aug 03, 2017 3.700 3.700 2.970 3.000 65,443 -0.66(-18.03%)
Aug 02, 2017 3.630 3.740 3.630 3.660 11,050 -0.04(-1.08%)
Aug 01, 2017 3.610 3.700 3.570 3.700 12,342 +0.00(+0.00%)
Jul 31, 2017 3.640 3.770 3.640 3.700 7,400 +0.07(+1.93%)
Jul 28, 2017 3.620 3.660 3.600 3.630 9,172 -0.04(-1.09%)
Jul 27, 2017 3.700 3.740 3.630 3.670 13,270 -0.02(-0.54%)
Jul 26, 2017 3.810 3.810 3.650 3.690 32,940 -0.08(-2.12%)
Jul 25, 2017 3.810 3.830 3.750 3.770 23,919 -0.10(-2.58%)
Jul 24, 2017 3.780 3.930 3.780 3.870 15,400 +0.06(+1.57%)
Jul 21, 2017 3.960 3.960 3.810 3.810 24,539 -0.15(-3.79%)
Jul 20, 2017 4.060 4.060 3.960 3.960 22,991 -0.10(-2.46%)
Jul 19, 2017 4.070 4.100 4.000 4.060 16,000 -0.03(-0.73%)
Jul 18, 2017 4.050 4.090 4.020 4.090 14,840 -0.01(-0.24%)
Jul 17, 2017 4.200 4.200 4.100 4.100 3,310 -0.05(-1.20%)
Jul 14, 2017 4.150 4.150 4.100 4.150 7,993 +0.03(+0.73%)
Jul 13, 2017 4.130 4.210 4.120 4.120 7,278 -0.02(-0.48%)
Jul 12, 2017 4.190 4.220 4.140 4.140 9,550 -0.11(-2.59%)
Jul 11, 2017 4.290 4.290 4.190 4.250 13,450 +0.10(+2.41%)
Jul 10, 2017 4.200 4.200 4.150 4.150 20,350 +0.05(+1.22%)
Jul 07, 2017 4.130 4.200 4.080 4.100 8,100 -0.13(-3.07%)
Jul 06, 2017 3.860 4.300 3.770 4.230 40,955 +0.33(+8.46%)
Jul 05, 2017 3.920 3.960 3.850 3.900 21,625 -0.02(-0.51%)
Jul 04, 2017 3.910 4.000 3.900 3.920 8,600 +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.