Tree Island Steel Ltd. TSL
TSX · Canada · Producer Manufacturing
CAD 2.44-0.04 (-1.61%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.44 | -1.61% | CAD 2.49 | CAD 2.49 | CAD 2.40 | 2.10K |
| 2026-09-30 | CAD 2.48 | +0.81% | CAD 2.49 | CAD 2.49 | CAD 2.43 | 2.30K |
| 2026-09-29 | CAD 2.46 | -1.60% | CAD 2.48 | CAD 2.48 | CAD 2.28 | 4.70K |
| 2026-09-28 | CAD 2.50 | -2.34% | CAD 2.68 | CAD 2.68 | CAD 2.47 | 6.30K |
| 2026-09-25 | CAD 2.56 | -2.66% | CAD 2.67 | CAD 2.67 | CAD 2.50 | 70.00K |
| 2026-09-24 | CAD 2.63 | +0.77% | CAD 2.68 | CAD 2.68 | CAD 2.51 | 40.50K |
| 2026-09-23 | CAD 2.61 | -2.61% | CAD 2.67 | CAD 2.67 | CAD 2.58 | 2.60K |
| 2026-09-22 | CAD 2.68 | -1.11% | CAD 2.72 | CAD 2.72 | CAD 2.65 | 2.40K |
| 2026-09-21 | CAD 2.71 | +1.12% | CAD 2.68 | CAD 2.71 | CAD 2.50 | 6.40K |
| 2026-09-18 | CAD 2.68 | -1.83% | CAD 2.73 | CAD 2.73 | CAD 2.68 | 5.50K |
| 2026-09-17 | CAD 2.73 | -0.36% | CAD 2.73 | CAD 2.74 | CAD 2.67 | 2.60K |
| 2026-09-16 | CAD 2.74 | +1.11% | CAD 2.73 | CAD 2.75 | CAD 2.57 | 41.40K |
| 2026-09-15 | CAD 2.71 | 0.00% | CAD 2.73 | CAD 2.75 | CAD 2.61 | 2.30K |
| 2026-09-14 | CAD 2.71 | -3.21% | CAD 2.79 | CAD 2.79 | CAD 2.56 | 7.80K |
| 2026-09-11 | CAD 2.80 | +0.36% | CAD 2.77 | CAD 2.80 | CAD 2.75 | 6.50K |
| 2026-09-10 | CAD 2.79 | +1.09% | CAD 2.76 | CAD 2.79 | CAD 2.76 | 3.00K |
| 2026-09-09 | CAD 2.76 | +0.36% | CAD 2.52 | CAD 2.77 | CAD 2.52 | 9.20K |
| 2026-09-08 | CAD 2.75 | -1.08% | CAD 2.74 | CAD 2.75 | CAD 2.60 | 6.80K |
| 2026-09-04 | CAD 2.78 | +7.34% | CAD 2.39 | CAD 2.79 | CAD 2.20 | 42.80K |
| 2026-09-03 | CAD 2.59 | +2.78% | CAD 2.57 | CAD 2.63 | CAD 2.53 | 5.00K |
| 2026-09-02 | CAD 2.52 | -3.08% | CAD 2.53 | CAD 2.53 | CAD 2.48 | 2.50K |
| 2026-09-01 | CAD 2.60 | +2.77% | CAD 2.52 | CAD 2.97 | CAD 2.52 | 29.20K |
| 2026-08-31 | CAD 2.53 | +11.95% | CAD 2.29 | CAD 2.53 | CAD 2.29 | 14.70K |
| 2026-08-28 | CAD 2.26 | +0.89% | CAD 2.26 | CAD 2.26 | CAD 2.26 | 600 |
| 2026-08-27 | CAD 2.24 | +0.45% | CAD 2.24 | CAD 2.24 | CAD 2.18 | 13.30K |
| 2026-08-26 | CAD 2.23 | -2.19% | CAD 2.22 | CAD 2.26 | CAD 2.22 | 3.00K |
| 2026-08-25 | CAD 2.28 | +2.70% | CAD 2.27 | CAD 2.28 | CAD 2.26 | 6.00K |
| 2026-08-24 | CAD 2.22 | -1.77% | CAD 2.24 | CAD 2.24 | CAD 2.22 | 2.80K |
| 2026-08-21 | CAD 2.26 | -0.88% | CAD 2.25 | CAD 2.26 | CAD 2.25 | 5.00K |
| 2026-08-20 | CAD 2.28 | -0.87% | CAD 2.29 | CAD 2.29 | CAD 2.28 | 700 |
| 2026-08-19 | CAD 2.30 | +0.44% | CAD 2.25 | CAD 2.30 | CAD 2.22 | 2.00K |
| 2026-08-18 | CAD 2.29 | -0.43% | CAD 2.22 | CAD 2.29 | CAD 2.22 | 6.60K |
| 2026-08-17 | CAD 2.30 | -2.13% | CAD 2.35 | CAD 2.35 | CAD 2.30 | 3.70K |
| 2026-08-14 | CAD 2.35 | +3.52% | CAD 2.22 | CAD 2.35 | CAD 2.22 | 5.00K |
| 2026-08-13 | CAD 2.27 | -1.30% | CAD 2.30 | CAD 2.30 | CAD 2.27 | 700 |
| 2026-08-12 | CAD 2.30 | +6.98% | CAD 2.20 | CAD 2.30 | CAD 2.20 | 3.10K |
| 2026-08-11 | CAD 2.15 | -3.59% | CAD 2.24 | CAD 2.25 | CAD 2.15 | 5.80K |
| 2026-08-10 | CAD 2.23 | +0.45% | CAD 2.19 | CAD 2.23 | CAD 2.15 | 900 |
| 2026-08-07 | CAD 2.22 | +0.45% | CAD 2.21 | CAD 2.26 | CAD 2.15 | 5.40K |
| 2026-08-06 | CAD 2.21 | +3.27% | CAD 2.16 | CAD 2.21 | CAD 2.15 | 1.90K |
| 2026-08-05 | CAD 2.14 | -3.17% | CAD 2.20 | CAD 2.20 | CAD 2.14 | 10.30K |
| 2026-08-04 | CAD 2.21 | +3.76% | CAD 2.11 | CAD 2.29 | CAD 2.11 | 9.30K |
| 2026-07-31 | CAD 2.13 | -6.17% | CAD 2.20 | CAD 2.27 | CAD 2.09 | 12.50K |
| 2026-07-30 | CAD 2.27 | -2.99% | CAD 2.16 | CAD 2.27 | CAD 2.16 | 900 |
| 2026-07-29 | CAD 2.34 | +4.93% | CAD 2.27 | CAD 2.35 | CAD 2.27 | 2.30K |
| 2026-07-28 | CAD 2.23 | +0.90% | CAD 2.21 | CAD 2.23 | CAD 2.21 | 400 |
| 2026-07-27 | CAD 2.21 | 0.00% | CAD 2.35 | CAD 2.35 | CAD 2.18 | 7.10K |
| 2026-07-24 | CAD 2.21 | +5.24% | CAD 2.05 | CAD 2.25 | CAD 2.05 | 14.90K |
| 2026-07-23 | CAD 2.10 | -1.41% | CAD 2.10 | CAD 2.12 | CAD 2.08 | 8.90K |
| 2026-07-22 | CAD 2.13 | -3.18% | CAD 2.18 | CAD 2.20 | CAD 2.05 | 8.60K |
| 2026-07-21 | CAD 2.20 | -1.35% | CAD 2.21 | CAD 2.21 | CAD 2.17 | 400 |
| 2026-07-20 | CAD 2.23 | +1.36% | CAD 2.28 | CAD 2.28 | CAD 2.16 | 12.10K |
| 2026-07-17 | CAD 2.20 | +2.80% | CAD 2.11 | CAD 2.20 | CAD 2.11 | 3.10K |
| 2026-07-16 | CAD 2.14 | -5.31% | CAD 2.30 | CAD 2.33 | CAD 2.11 | 16.50K |
| 2026-07-15 | CAD 2.26 | +0.44% | CAD 2.26 | CAD 2.26 | CAD 2.24 | 300 |
| 2026-07-14 | CAD 2.25 | -1.32% | CAD 2.27 | CAD 2.41 | CAD 2.15 | 7.60K |
| 2026-07-13 | CAD 2.28 | +0.88% | CAD 2.28 | CAD 2.28 | CAD 2.28 | 100 |
| 2026-07-10 | CAD 2.26 | 0.00% | CAD 2.26 | CAD 2.26 | CAD 2.26 | 0 |
| 2026-07-09 | CAD 2.26 | -0.44% | CAD 2.34 | CAD 2.34 | CAD 2.26 | 1.90K |
| 2026-07-08 | CAD 2.27 | -0.44% | CAD 2.27 | CAD 2.27 | CAD 2.27 | 200 |
| 2026-07-07 | CAD 2.28 | +3.17% | CAD 2.21 | CAD 2.28 | CAD 2.21 | 1.00K |
| 2026-07-06 | CAD 2.21 | -4.33% | CAD 2.30 | CAD 2.30 | CAD 2.15 | 6.50K |
| 2026-07-03 | CAD 2.31 | +1.32% | CAD 2.30 | CAD 2.31 | CAD 2.30 | 1.70K |
| 2026-07-02 | CAD 2.28 | -2.56% | CAD 2.31 | CAD 2.35 | CAD 2.28 | 7.80K |
| 2026-06-30 | CAD 2.34 | 0.00% | CAD 2.35 | CAD 2.45 | CAD 2.34 | 19.00K |
| 2026-06-29 | CAD 2.34 | -2.09% | CAD 2.45 | CAD 2.45 | CAD 2.31 | 2.30K |
| 2026-06-26 | CAD 2.39 | +3.02% | CAD 2.34 | CAD 2.39 | CAD 2.34 | 200 |
| 2026-06-25 | CAD 2.32 | 0.00% | CAD 2.32 | CAD 2.32 | CAD 2.32 | 0 |
| 2026-06-24 | CAD 2.32 | +0.87% | CAD 2.31 | CAD 2.32 | CAD 2.30 | 400 |
| 2026-06-23 | CAD 2.30 | -2.13% | CAD 2.34 | CAD 2.34 | CAD 2.30 | 500 |
| 2026-06-22 | CAD 2.35 | -0.84% | CAD 2.35 | CAD 2.35 | CAD 2.35 | 100 |
| 2026-06-19 | CAD 2.37 | 0.00% | CAD 2.37 | CAD 2.37 | CAD 2.37 | 300 |
| 2026-06-18 | CAD 2.37 | 0.00% | CAD 2.37 | CAD 2.37 | CAD 2.37 | 0 |
| 2026-06-17 | CAD 2.37 | 0.00% | CAD 2.37 | CAD 2.37 | CAD 2.37 | 0 |
| 2026-06-16 | CAD 2.37 | +3.95% | CAD 2.28 | CAD 2.42 | CAD 2.28 | 3.80K |
| 2026-06-15 | CAD 2.28 | +0.88% | CAD 2.30 | CAD 2.30 | CAD 2.28 | 5.30K |
| 2026-06-12 | CAD 2.26 | +0.89% | CAD 2.26 | CAD 2.26 | CAD 2.26 | 500 |
| 2026-06-11 | CAD 2.24 | -2.61% | CAD 2.30 | CAD 2.30 | CAD 2.20 | 10.60K |
| 2026-06-10 | CAD 2.30 | 0.00% | CAD 2.35 | CAD 2.35 | CAD 2.30 | 600 |
| 2026-06-09 | CAD 2.30 | -1.29% | CAD 2.34 | CAD 2.35 | CAD 2.30 | 3.20K |
| 2026-06-08 | CAD 2.33 | 0.00% | CAD 2.33 | CAD 2.33 | CAD 2.33 | 0 |
| 2026-06-05 | CAD 2.33 | -0.43% | CAD 2.41 | CAD 2.41 | CAD 2.33 | 700 |
| 2026-06-04 | CAD 2.34 | +1.74% | CAD 2.30 | CAD 2.36 | CAD 2.29 | 2.20K |
| 2026-06-03 | CAD 2.30 | 0.00% | CAD 2.31 | CAD 2.31 | CAD 2.30 | 2.20K |
| 2026-06-02 | CAD 2.30 | +0.44% | CAD 2.32 | CAD 2.32 | CAD 2.30 | 1.30K |
| 2026-06-01 | CAD 2.29 | -2.14% | CAD 2.29 | CAD 2.29 | CAD 2.29 | 400 |
| 2026-05-29 | CAD 2.34 | +0.86% | CAD 2.32 | CAD 2.35 | CAD 2.30 | 6.30K |
| 2026-05-28 | CAD 2.32 | -2.11% | CAD 2.37 | CAD 2.37 | CAD 2.32 | 5.70K |
| 2026-05-27 | CAD 2.37 | -2.87% | CAD 2.36 | CAD 2.37 | CAD 2.36 | 3.30K |
| 2026-05-26 | CAD 2.44 | +1.67% | CAD 2.21 | CAD 2.45 | CAD 2.21 | 8.60K |