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 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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 (%)
Oct 31, 2014 1.940 1.940 1.830 1.900 10,950 -0.09(-4.52%)
Oct 30, 2014 2.030 2.030 1.920 1.990 16,550 -0.04(-1.97%)
Oct 29, 2014 2.030 2.050 2.030 2.030 2,300 +0.00(+0.00%)
Oct 28, 2014 1.990 2.040 1.990 2.030 8,775 +0.05(+2.53%)
Oct 27, 2014 1.990 1.990 1.920 1.980 28,650 -0.02(-1.00%)
Oct 24, 2014 1.920 2.040 1.920 2.000 5,275 -0.07(-3.38%)
Oct 23, 2014 1.820 2.100 1.820 2.070 35,874 +0.32(+18.29%)
Oct 22, 2014 1.860 1.860 1.750 1.750 14,110 -0.10(-5.41%)
Oct 21, 2014 1.850 1.870 1.810 1.850 10,350 -0.02(-1.07%)
Oct 20, 2014 1.750 1.880 1.750 1.870 75,801 +0.14(+8.09%)
Oct 17, 2014 1.660 1.760 1.660 1.730 18,124 +0.03(+1.76%)
Oct 16, 2014 1.620 1.700 1.610 1.700 43,124 +0.04(+2.41%)
Oct 15, 2014 1.630 1.660 1.610 1.660 34,500 +0.01(+0.61%)
Oct 14, 2014 1.700 1.700 1.640 1.650 41,125 -0.05(-2.94%)
Oct 10, 2014 1.700 1.700 1.700 0 -0.04(-2.30%)
Oct 09, 2014 1.760 1.780 1.700 1.740 23,862 -0.05(-2.79%)
Oct 08, 2014 1.750 1.800 1.750 1.790 96,800 +0.00(+0.00%)
Oct 07, 2014 1.800 1.800 1.790 1.790 840 -0.04(-2.19%)
Oct 06, 2014 1.830 1.830 1.830 1.830 2,160 +0.01(+0.55%)
Oct 03, 2014 1.780 1.820 1.770 1.820 2,250 +0.03(+1.68%)
Oct 02, 2014 1.760 1.790 1.750 1.790 6,050 -0.01(-0.56%)
Oct 01, 2014 1.780 1.800 1.780 1.800 1,500 -0.02(-1.10%)
Sep 30, 2014 1.790 1.830 1.790 1.820 27,670 +0.05(+2.82%)
Sep 29, 2014 1.680 1.770 1.680 1.770 9,800 +0.06(+3.51%)
Sep 26, 2014 1.790 1.830 1.710 1.710 32,079 -0.09(-5.00%)
Sep 25, 2014 1.800 1.820 1.800 1.800 16,900 +0.00(+0.00%)
Sep 24, 2014 1.850 1.850 1.700 1.800 22,247 -0.06(-3.23%)
Sep 23, 2014 1.820 1.860 1.810 1.860 31,800 +0.01(+0.54%)
Sep 22, 2014 1.870 1.890 1.850 1.850 10,100 -0.10(-5.13%)
Sep 19, 2014 1.930 1.950 1.930 1.950 12,425 +0.05(+2.63%)
Sep 18, 2014 1.980 1.980 1.900 1.900 1,350 -0.08(-4.04%)
Sep 17, 2014 1.890 2.000 1.890 1.980 14,390 +0.10(+5.32%)
Sep 16, 2014 1.880 1.890 1.840 1.880 2,950 +0.01(+0.53%)
Sep 15, 2014 1.870 1.870 1.870 1.870 1,100 +0.03(+1.63%)
Sep 12, 2014 1.830 1.840 1.830 1.840 27,557 +0.01(+0.55%)
Sep 11, 2014 1.830 1.830 1.830 1.830 7,295 +0.00(+0.00%)
Sep 10, 2014 1.840 1.840 1.830 1.830 15,930 +0.01(+0.55%)
Sep 09, 2014 1.830 1.830 1.780 1.820 3,190 -0.03(-1.62%)
Sep 05, 2014 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 04, 2014 1.800 1.850 1.800 1.850 4,153 +0.02(+1.09%)
Sep 03, 2014 1.830 1.830 1.810 1.830 17,500 +0.07(+3.98%)
Sep 02, 2014 1.760 1.790 1.760 1.760 58,150 +0.00(+0.00%)
Aug 29, 2014 1.760 1.760 1.760 0 -0.04(-2.22%)
Aug 28, 2014 1.780 1.820 1.780 1.800 51,760 +0.05(+2.86%)
Aug 27, 2014 1.760 1.760 1.750 1.750 12,000 -0.04(-2.23%)
Aug 26, 2014 1.780 1.790 1.780 1.790 49,600 -0.02(-1.10%)
Aug 25, 2014 1.840 1.840 1.810 1.810 54,800 +0.00(+0.00%)
Aug 22, 2014 1.840 1.840 1.810 1.810 4,500 -0.03(-1.63%)
Aug 21, 2014 1.820 1.840 1.810 1.840 5,400 +0.04(+2.22%)
Aug 20, 2014 1.820 1.820 1.800 1.800 12,500 -0.05(-2.70%)
Aug 19, 2014 1.830 1.850 1.830 1.850 23,177 +0.00(+0.00%)
Aug 18, 2014 1.840 1.850 1.840 1.850 1,249 +0.14(+8.19%)
Aug 15, 2014 1.710 1.710 4,400 -0.11(-6.04%)
Aug 14, 2014 1.810 1.850 1.810 1.820 6,300 -0.03(-1.62%)
Aug 13, 2014 1.850 1.850 1.780 1.850 67,164 -0.01(-0.54%)
Aug 12, 2014 1.850 1.870 1.850 1.860 14,583 +0.01(+0.54%)
Aug 11, 2014 1.990 1.990 1.850 1.850 7,506 -0.15(-7.50%)
Aug 08, 2014 2.000 2.000 2.000 2.000 43,042 +0.00(+0.00%)
Aug 07, 2014 2.040 2.040 2.000 2.000 6,050 -0.04(-1.96%)
Aug 06, 2014 1.970 2.050 1.970 2.040 15,725 +0.07(+3.55%)
Aug 05, 2014 1.920 1.970 1.920 1.970 16,050 +0.01(+0.51%)
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.