Skip to main content
Tree Island Steel Ltd. (TSX:TSL)
Canada flag Canada · Delayed Price · Currency is CAD
2.450
-0.050 (-2.00%)
Apr 29, 2026, 2:24 PM EST

Tree Island Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.522.482.502.50-1.19%9,968
Apr 27, 20262.552.552.532.532.531.20%200
Apr 24, 20262.522.522.502.502.50-2.34%2,325
Apr 23, 20262.522.562.522.562.560.79%400
Apr 22, 20262.542.542.542.542.540.40%201
Apr 21, 20262.592.592.532.532.530.80%638
Apr 20, 20262.532.532.512.512.51-1.18%2,963
Apr 17, 20262.542.552.512.542.54-600
Apr 16, 20262.522.542.522.542.541.20%1,400
Apr 15, 20262.502.512.502.512.510.40%1,188
Apr 14, 20262.572.572.502.502.50-3.85%7,660
Apr 13, 20262.582.652.572.602.600.39%3,310
Apr 10, 20262.652.652.592.592.59-2.26%601
Apr 9, 20262.812.812.652.652.65-1.49%3,808
Apr 8, 20262.652.832.602.692.693.86%7,751
Apr 7, 20262.552.592.552.592.590.78%8,402
Apr 6, 20262.572.572.572.572.57-0.39%207
Apr 2, 20262.572.582.572.582.581.57%211
Apr 1, 20262.572.582.542.542.54-2.31%1,920
Mar 31, 20262.552.602.552.602.602.36%201
Mar 30, 20262.552.552.542.542.54-0.39%2,890
Mar 27, 20262.552.602.552.552.55-2,110
Mar 26, 20262.552.582.552.552.55-1.54%750
Mar 25, 20262.602.602.592.592.59-0.38%2,125
Mar 24, 20262.632.632.542.602.600.39%19,490
Mar 23, 20262.592.592.592.592.59-1.15%152
Mar 20, 20262.582.622.582.622.621.55%210
Mar 19, 20262.602.602.582.582.58-0.39%2,403
Mar 18, 20262.592.592.592.592.59-0.38%101
Mar 17, 20262.612.612.602.602.60-8,325
Mar 16, 20262.662.662.602.602.60-3.35%2,952
Mar 13, 20262.502.702.452.692.693.07%15,653
Mar 12, 20262.612.612.612.612.61-3.33%100
Mar 11, 20262.582.702.582.702.702.27%3,350
Mar 10, 20262.632.702.582.642.641.54%1,956
Mar 9, 20262.602.602.602.602.60-0.38%2,312
Mar 6, 20262.652.652.612.612.61-1.88%2,960
Mar 5, 20262.662.672.662.662.661.14%3,410
Mar 4, 20262.602.662.602.632.63-0.75%2,900
Mar 3, 20262.612.652.602.652.65-5,300
Mar 2, 20262.702.702.652.652.65-0.38%5,271
Feb 27, 20262.622.662.622.662.66-1.85%881
Feb 26, 20262.682.712.602.712.71-3,301
Feb 25, 20262.722.722.602.712.711.88%4,350
Feb 24, 20262.662.662.662.662.66-101
Feb 23, 20262.672.672.622.662.66-1.48%720
Feb 20, 20262.702.712.702.702.70-0.37%3,711
Feb 19, 20262.662.712.612.712.713.83%1,787
Feb 18, 20262.612.662.562.612.61-3.33%2,468
Feb 17, 20262.742.742.682.702.700.75%809
Feb 13, 20263.033.032.622.682.682.68%3,245
Feb 12, 20262.632.642.612.612.61-2,742
Feb 11, 20262.672.692.542.612.61-6.45%8,307
Feb 10, 20262.602.792.602.792.795.28%15,176
Feb 6, 20262.722.752.602.652.65-1.85%2,097
Feb 4, 20262.652.752.652.702.701.89%6,815
Feb 3, 20262.652.652.652.652.650.38%833
Feb 2, 20262.642.642.642.642.64-0.38%671
Jan 30, 20262.652.652.652.652.65-1,914
Jan 29, 20262.652.652.652.652.65-1,243
Jan 28, 20262.652.682.652.652.65-983
Jan 27, 20262.652.652.652.652.65-608
Jan 26, 20262.692.702.652.652.65-9,334
Jan 23, 20262.662.662.652.652.65-1.49%2,110
Jan 22, 20262.692.702.672.692.690.37%5,023
Jan 21, 20262.682.702.642.682.68-6,702
Jan 20, 20262.682.682.682.682.681.90%162
Jan 19, 20262.562.652.562.632.63-0.75%1,310
Jan 16, 20262.632.652.632.652.650.38%305
Jan 15, 20262.622.652.592.642.640.38%3,608
Jan 14, 20262.662.662.632.632.63-800
Jan 13, 20262.562.672.562.632.63-0.75%3,403
Jan 12, 20262.612.722.612.652.65-1.49%6,148
Jan 9, 20262.872.872.672.692.69-1,372
Jan 8, 20262.802.802.632.692.69-4.27%20,860
Jan 7, 20262.832.832.782.812.81-1.40%1,607
Jan 6, 20262.882.912.852.852.85-1.72%1,063
Jan 5, 20262.882.902.882.902.901.40%514
Jan 2, 20262.922.922.862.862.86-3.05%703
Dec 31, 20252.802.962.802.952.955.36%7,700
Dec 30, 20252.832.832.692.802.79-1.06%2,992
Dec 29, 20252.952.952.802.832.81-3.41%5,219
Dec 24, 20252.852.932.722.932.912.81%8,001
Dec 23, 20253.043.042.722.852.83-5.63%9,734
Dec 22, 20253.093.092.993.023.00-2.89%2,873
Dec 19, 20253.103.113.083.113.090.65%15,000
Dec 18, 20253.033.103.033.093.073.00%9,300
Dec 17, 20252.983.032.983.002.98-2,876
Dec 16, 20252.943.002.943.002.981.69%501
Dec 15, 20252.902.952.902.952.932.43%1,107
Dec 12, 20252.882.902.882.882.861.05%11,312
Dec 11, 20252.852.852.852.852.830.35%3,610
Dec 10, 20252.842.842.842.842.82-100
Dec 8, 20252.812.862.812.842.82-2,345
Dec 5, 20252.842.842.842.842.82-0.35%1,000
Dec 4, 20252.852.852.822.852.83-2,200
Dec 3, 20252.852.852.852.852.83-210
Dec 2, 20252.822.852.822.852.832.15%350
Dec 1, 20252.772.792.772.792.78-205
Nov 28, 20252.792.812.782.792.78-0.36%4,610