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

Tree Island Steel Ltd (TSX: TSL )

3.220 +0.150 (+4.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 (%)
Feb 28, 2017 4.200 4.290 4.100 4.270 61,926 -0.02(-0.47%)
Feb 27, 2017 4.360 4.390 4.200 4.290 15,858 -0.07(-1.49%)
Feb 24, 2017 4.250 4.430 3.770 4.355 270,818 +0.01(+0.11%)
Feb 23, 2017 4.220 4.490 4.200 4.350 44,550 +0.02(+0.46%)
Feb 22, 2017 4.410 4.440 4.300 4.330 37,123 -0.07(-1.59%)
Feb 21, 2017 4.380 4.510 4.300 4.400 147,616 +0.20(+4.76%)
Feb 17, 2017 4.200 4.200 4.200 0 +0.07(+1.69%)
Feb 16, 2017 4.190 4.190 4.050 4.130 62,193 -0.06(-1.43%)
Feb 15, 2017 4.160 4.290 4.160 4.190 30,105 -0.07(-1.64%)
Feb 14, 2017 4.300 4.300 4.160 4.260 56,150 +0.01(+0.24%)
Feb 13, 2017 4.300 4.320 4.240 4.250 28,715 -0.09(-2.07%)
Feb 10, 2017 4.250 4.410 4.250 4.340 34,220 +0.08(+1.88%)
Feb 09, 2017 4.240 4.300 4.240 4.260 11,425 +0.05(+1.19%)
Feb 08, 2017 4.300 4.320 4.210 4.210 22,001 -0.09(-2.09%)
Feb 07, 2017 4.370 4.430 4.200 4.300 31,460 -0.09(-2.05%)
Feb 06, 2017 4.350 4.480 4.350 4.390 12,521 -0.01(-0.23%)
Feb 03, 2017 4.450 4.450 4.280 4.400 35,580 -0.06(-1.35%)
Feb 02, 2017 4.470 4.500 4.450 4.460 15,550 -0.04(-0.89%)
Feb 01, 2017 4.610 4.610 4.480 4.500 10,400 -0.02(-0.44%)
Jan 31, 2017 4.550 4.550 4.470 4.520 23,300 +0.03(+0.67%)
Jan 30, 2017 4.570 4.650 4.490 4.490 11,205 -0.10(-2.18%)
Jan 27, 2017 4.590 4.620 4.560 4.590 15,847 +0.09(+2.00%)
Jan 26, 2017 4.590 4.640 4.500 4.500 39,271 -0.11(-2.39%)
Jan 25, 2017 4.650 4.700 4.580 4.610 30,246 -0.05(-1.07%)
Jan 24, 2017 4.650 4.700 4.590 4.660 22,732 +0.00(+0.00%)
Jan 23, 2017 4.710 4.750 4.660 4.660 29,377 -0.05(-1.06%)
Jan 20, 2017 4.740 4.740 4.650 4.710 23,300 -0.03(-0.63%)
Jan 19, 2017 4.810 4.810 4.700 4.740 43,770 -0.07(-1.46%)
Jan 18, 2017 4.980 4.980 4.790 4.810 15,684 -0.17(-3.41%)
Jan 17, 2017 4.990 5.020 4.950 4.980 23,403 +0.00(+0.00%)
Jan 16, 2017 5.060 5.060 4.950 4.980 23,937 +0.09(+1.84%)
Jan 13, 2017 4.710 4.890 4.700 4.890 68,137 +0.23(+4.94%)
Jan 12, 2017 4.610 4.750 4.600 4.660 104,993 +0.11(+2.42%)
Jan 11, 2017 4.600 4.600 4.500 4.550 18,927 -0.05(-1.09%)
Jan 10, 2017 4.700 4.715 4.600 4.600 14,970 -0.16(-3.36%)
Jan 09, 2017 4.550 4.760 4.470 4.760 33,115 +0.21(+4.62%)
Jan 06, 2017 4.600 4.700 4.530 4.550 55,317 +0.01(+0.22%)
Jan 05, 2017 4.600 4.610 4.420 4.540 38,118 -0.06(-1.30%)
Jan 04, 2017 4.700 4.700 4.500 4.600 48,395 -0.05(-1.08%)
Jan 03, 2017 4.670 4.750 4.630 4.650 15,852 -0.11(-2.31%)
Dec 30, 2016 4.760 4.760 4.760 0 -0.04(-0.83%)
Dec 29, 2016 4.770 4.810 4.700 4.800 19,325 -0.05(-1.03%)
Dec 28, 2016 4.910 4.910 4.800 4.850 29,266 -0.10(-2.02%)
Dec 23, 2016 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 22, 2016 4.910 5.000 4.910 4.950 11,132 -0.05(-1.00%)
Dec 21, 2016 5.060 5.060 4.960 5.000 11,063 +0.00(+0.00%)
Dec 20, 2016 4.980 5.050 4.930 5.000 43,070 +0.01(+0.20%)
Dec 19, 2016 4.650 4.990 4.610 4.990 40,147 +0.32(+6.85%)
Dec 16, 2016 4.720 4.760 4.610 4.670 26,325 +0.06(+1.30%)
Dec 15, 2016 4.640 4.710 4.610 4.610 25,671 -0.02(-0.43%)
Dec 14, 2016 4.660 4.730 4.620 4.630 24,044 -0.08(-1.70%)
Dec 13, 2016 4.650 4.760 4.610 4.710 22,343 -0.04(-0.84%)
Dec 12, 2016 4.900 4.900 4.650 4.750 43,532 -0.23(-4.62%)
Dec 09, 2016 5.000 5.020 4.910 4.980 25,789 -0.01(-0.20%)
Dec 08, 2016 5.090 5.100 4.990 4.990 9,402 -0.11(-2.16%)
Dec 07, 2016 5.070 5.100 4.990 5.100 23,500 +0.08(+1.59%)
Dec 06, 2016 5.000 5.060 5.000 5.020 8,101 +0.00(+0.00%)
Dec 05, 2016 5.000 5.020 4.930 5.020 40,175 -0.03(-0.59%)
Dec 02, 2016 4.960 5.050 4.910 5.050 14,526 -0.01(-0.20%)
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.