Toronto - Free Realtime Quote
CAD
Tree Island Steel Ltd. (TSL.TO)
2.3800
-0.0200
(-0.83%)
As of 9:30:00 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3900
2.4000
2.3200
2.4000
2.4000
29,800
Oct 29, 2026
2.4300
2.4300
2.3500
2.3500
2.3500
500
Oct 28, 2026
2.3800
2.3800
2.3000
2.3400
2.3400
6,100
Oct 27, 2026
2.4500
2.4500
2.3600
2.4000
2.4000
5,700
Oct 26, 2026
2.1600
2.4000
2.1600
2.3900
2.3900
19,300
Oct 23, 2026
2.3900
2.3900
2.3400
2.3400
2.3400
800
Oct 22, 2026
2.3900
2.3900
2.3500
2.3600
2.3600
1,200
Oct 21, 2026
2.4000
2.4000
2.3300
2.3400
2.3400
45,200
Oct 20, 2026
2.3400
2.4400
2.1500
2.4000
2.4000
60,100
Oct 19, 2026
2.3100
2.3600
2.3000
2.3200
2.3200
2,600
Oct 16, 2026
2.4300
2.4300
2.3000
2.3300
2.3300
6,900
Oct 15, 2026
2.4300
2.4300
2.3400
2.3500
2.3500
3,600
Oct 14, 2026
2.3500
2.3800
2.3300
2.3400
2.3400
2,600
Oct 13, 2026
2.3900
2.3900
2.3000
2.3500
2.3500
4,000
Oct 9, 2026
2.4400
2.4400
2.3000
2.3600
2.3600
17,800
Oct 8, 2026
2.4400
2.4400
2.3900
2.4100
2.4100
6,400
Oct 7, 2026
2.3800
2.3800
2.3400
2.3700
2.3700
143,000
Oct 6, 2026
2.4400
2.4400
2.3400
2.4000
2.4000
7,200
Oct 5, 2026
2.4400
2.4400
2.4000
2.4200
2.4200
3,400
Oct 2, 2026
2.4300
2.4300
2.3000
2.3900
2.3900
9,000
Oct 1, 2026
2.4900
2.4900
2.4000
2.4400
2.4400
2,100
Sep 30, 2026
2.4900
2.4900
2.4300
2.4800
2.4800
2,300
Sep 29, 2026
2.4800
2.4800
2.2800
2.4600
2.4600
4,700
Sep 28, 2026
2.6800
2.6800
2.4700
2.5000
2.5000
6,300
Sep 25, 2026
2.6700
2.6700
2.5000
2.5600
2.5600
70,000
Sep 24, 2026
2.6800
2.6800
2.5100
2.6300
2.6300
40,500
Sep 23, 2026
2.6700
2.6700
2.5800
2.6100
2.6100
2,600
Sep 22, 2026
2.7200
2.7200
2.6500
2.6800
2.6800
2,400
Sep 21, 2026
2.6800
2.7100
2.5000
2.7100
2.7100
6,400
Sep 18, 2026
2.7300
2.7300
2.6800
2.6800
2.6800
5,500
Sep 17, 2026
2.7300
2.7400
2.6700
2.7300
2.7300
2,600
Sep 16, 2026
2.7300
2.7500
2.5700
2.7400
2.7400
41,400
Sep 15, 2026
2.7300
2.7500
2.6100
2.7100
2.7100
2,300
Sep 14, 2026
2.7900
2.7900
2.5600
2.7100
2.7100
7,800
Sep 11, 2026
2.7700
2.8000
2.7500
2.8000
2.8000
6,500
Sep 10, 2026
2.7600
2.7900
2.7600
2.7900
2.7900
3,000
Sep 9, 2026
2.5200
2.7700
2.5200
2.7600
2.7600
9,200
Sep 8, 2026
2.7400
2.7500
2.6000
2.7500
2.7500
6,800
Sep 4, 2026
2.3900
2.7900
2.2000
2.7800
2.7800
42,800
Sep 3, 2026
2.5700
2.6300
2.5300
2.5900
2.5900
5,000
Sep 2, 2026
2.5300
2.5300
2.4800
2.5200
2.5200
2,500
Sep 1, 2026
2.5200
2.9700
2.5200
2.6000
2.6000
29,200
Aug 31, 2026
2.2900
2.5300
2.2900
2.5300
2.5300
14,700
Aug 28, 2026
2.2600
2.2600
2.2600
2.2600
2.2600
600
Aug 27, 2026
2.2400
2.2400
2.1800
2.2400
2.2400
13,300
Aug 26, 2026
2.2200
2.2600
2.2200
2.2300
2.2300
3,000
Aug 25, 2026
2.2700
2.2800
2.2600
2.2800
2.2800
6,000
Aug 24, 2026
2.2400
2.2400
2.2200
2.2200
2.2200
2,800
Aug 21, 2026
2.2500
2.2600
2.2500
2.2600
2.2600
5,000
Aug 20, 2026
2.2900
2.2900
2.2800
2.2800
2.2800
700
Aug 19, 2026
2.2500
2.3000
2.2200
2.3000
2.3000
2,000
Aug 18, 2026
2.2200
2.2900
2.2200
2.2900
2.2900
6,600
Aug 17, 2026
2.3500
2.3500
2.3000
2.3000
2.3000
3,700
Aug 14, 2026
2.2200
2.3500
2.2200
2.3500
2.3500
5,000
Aug 13, 2026
2.3000
2.3000
2.2700
2.2700
2.2700
700
Aug 12, 2026
2.2000
2.3000
2.2000
2.3000
2.3000
3,100
Aug 11, 2026
2.2400
2.2500
2.1500
2.1500
2.1500
5,800
Aug 10, 2026
2.1900
2.2300
2.1500
2.2300
2.2300
900
Aug 7, 2026
2.2100
2.2600
2.1500
2.2200
2.2200
5,400
Aug 6, 2026
2.1600
2.2100
2.1500
2.2100
2.2100
1,900
Aug 5, 2026
2.2000
2.2000
2.1400
2.1400
2.1400
10,300
Aug 4, 2026
2.1100
2.2900
2.1100
2.2100
2.2100
9,300
Jul 31, 2026
2.2000
2.2700
2.0900
2.1300
2.1300
12,500
Jul 30, 2026
2.1600
2.2700
2.1600
2.2700
2.2700
900
Jul 29, 2026
2.2700
2.3500
2.2700
2.3400
2.3400
2,300
Jul 28, 2026
2.2100
2.2300
2.2100
2.2300
2.2300
400
Jul 27, 2026
2.3500
2.3500
2.1800
2.2100
2.2100
7,100
Jul 24, 2026
2.0500
2.2500
2.0500
2.2100
2.2100
14,900
Jul 23, 2026
2.1000
2.1200
2.0800
2.1000
2.1000
8,900
Jul 22, 2026
2.1800
2.2000
2.0500
2.1300
2.1300
8,600
Jul 21, 2026
2.2100
2.2100
2.1700
2.2000
2.2000
400
Jul 20, 2026
2.2800
2.2800
2.1600
2.2300
2.2300
12,100
Jul 17, 2026
2.1100
2.2000
2.1100
2.2000
2.2000
3,100
Jul 16, 2026
2.3000
2.3300
2.1100
2.1400
2.1400
16,500
Jul 15, 2026
2.2600
2.2600
2.2400
2.2600
2.2600
300
Jul 14, 2026
2.2700
2.4100
2.1500
2.2500
2.2500
7,600
Jul 13, 2026
2.2800
2.2800
2.2800
2.2800
2.2800
100
Jul 10, 2026
2.2600
2.2600
2.2600
2.2600
2.2600
-
Jul 9, 2026
2.3400
2.3400
2.2600
2.2600
2.2600
1,900
Jul 8, 2026
2.2700
2.2700
2.2700
2.2700
2.2700
200
Jul 7, 2026
2.2100
2.2800
2.2100
2.2800
2.2800
1,000
Jul 6, 2026
2.3000
2.3000
2.1500
2.2100
2.2100
6,500
Jul 3, 2026
2.3000
2.3100
2.3000
2.3100
2.3100
1,700
Jul 2, 2026
2.3100
2.3500
2.2800
2.2800
2.2800
7,800
Jun 30, 2026
2.3500
2.4500
2.3400
2.3400
2.3400
19,000
Jun 29, 2026
2.4500
2.4500
2.3100
2.3400
2.3400
2,300
Jun 26, 2026
2.3400
2.3900
2.3400
2.3900
2.3900
200
Jun 25, 2026
2.3200
2.3200
2.3200
2.3200
2.3200
-
Jun 24, 2026
2.3100
2.3200
2.3000
2.3200
2.3200
400
Jun 23, 2026
2.3400
2.3400
2.3000
2.3000
2.3000
500
Jun 22, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
100
Jun 19, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
300
Jun 18, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
-
Jun 17, 2026
2.3700
2.3700
2.3700
2.3700
2.3700
-
Jun 16, 2026
2.2800
2.4200
2.2800
2.3700
2.3700
3,800
Jun 15, 2026
2.3000
2.3000
2.2800
2.2800
2.2800
5,300
Jun 12, 2026
2.2600
2.2600
2.2600
2.2600
2.2600
500
Jun 11, 2026
2.3000
2.3000
2.2000
2.2400
2.2400
10,600
Jun 10, 2026
2.3500
2.3500
2.3000
2.3000
2.3000
600
Jun 9, 2026
2.3400
2.3500
2.3000
2.3000
2.3000
3,200
Jun 8, 2026
2.3300
2.3300
2.3300
2.3300
2.3300
-
Jun 5, 2026
2.4100
2.4100
2.3300
2.3300
2.3300
700
Jun 4, 2026
2.3000
2.3600
2.2900
2.3400
2.3400
2,200
Jun 3, 2026
2.3100
2.3100
2.3000
2.3000
2.3000
2,200
Jun 2, 2026
2.3200
2.3200
2.3000
2.3000
2.3000
1,300
Jun 1, 2026
2.2900
2.2900
2.2900
2.2900
2.2900
400
May 29, 2026
2.3200
2.3500
2.3000
2.3400
2.3400
6,300
May 28, 2026
2.3700
2.3700
2.3200
2.3200
2.3200
5,700
May 27, 2026
2.3600
2.3700
2.3600
2.3700
2.3700
3,300
May 26, 2026
2.2100
2.4500
2.2100
2.4400
2.4400
8,600
May 25, 2026
2.4500
2.4500
2.4000
2.4000
2.4000
500
May 22, 2026
2.4000
2.4100
2.4000
2.4000
2.4000
5,800
May 21, 2026
2.4500
2.4500
2.4000
2.4200
2.4200
10,300
May 20, 2026
2.4500
2.4700
2.4500
2.4700
2.4700
3,100
May 19, 2026
2.5100
2.5500
2.5100
2.5100
2.5100
1,300
May 15, 2026
2.5300
2.5300
2.5100
2.5100
2.5100
300
May 14, 2026
2.5200
2.5600
2.5000
2.5600
2.5600
800
May 13, 2026
2.5600
2.5600
2.5400
2.5400
2.5400
16,200
May 12, 2026
2.5300
2.5500
2.4500
2.5500
2.5500
1,200
May 11, 2026
2.5400
2.5500
2.5200
2.5500
2.5500
1,700
May 8, 2026
2.4900
2.5200
2.4900
2.5200
2.5200
3,500
May 7, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
3,200
May 6, 2026
2.4600
2.4700
2.4600
2.4600
2.4600
700
May 5, 2026
2.4500
2.4700
2.4500
2.4500
2.4500
4,200
May 4, 2026
2.4900
2.4900
2.4600
2.4600
2.4600
1,200
May 1, 2026
2.4500
2.4600
2.4500
2.4600
2.4600
4,000
Apr 30, 2026
2.5000
2.5000
2.5000
2.5000
2.5000
3,400
Apr 29, 2026
2.4900
2.5000
2.4500
2.4500
2.4500
2,900
Apr 28, 2026
2.5200
2.5200
2.4800
2.5000
2.5000
10,000
Apr 27, 2026
2.5500
2.5500
2.5300
2.5300
2.5300
200
Apr 24, 2026
2.5200
2.5200
2.5000
2.5000
2.5000
2,300
Apr 23, 2026
2.5200
2.5600
2.5200
2.5600
2.5600
400
Apr 22, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
200
Apr 21, 2026
2.5900
2.5900
2.5300
2.5300
2.5300
600
Apr 20, 2026
2.5300
2.5300
2.5100
2.5100
2.5100
3,000
Apr 17, 2026
2.5400
2.5500
2.5100
2.5400
2.5400
600
Apr 16, 2026
2.5200
2.5400
2.5200
2.5400
2.5400
1,400
Apr 15, 2026
2.5000
2.5100
2.5000
2.5100
2.5100
1,200
Apr 14, 2026
2.5700
2.5700
2.5000
2.5000
2.5000
7,700
Apr 13, 2026
2.5800
2.6500
2.5700
2.6000
2.6000
3,300
Apr 10, 2026
2.6500
2.6500
2.5900
2.5900
2.5900
600
Apr 9, 2026
2.8100
2.8100
2.6500
2.6500
2.6500
3,800
Apr 8, 2026
2.6500
2.8300
2.6000
2.6900
2.6900
7,800
Apr 7, 2026
2.5500
2.5900
2.5500
2.5900
2.5900
8,400
Apr 6, 2026
2.5700
2.5700
2.5700
2.5700
2.5700
200
Apr 2, 2026
2.5700
2.5800
2.5700
2.5800
2.5800
200
Apr 1, 2026
2.5700
2.5800
2.5400
2.5400
2.5400
1,900
Mar 31, 2026
2.5500
2.6000
2.5500
2.6000
2.6000
200
Mar 30, 2026
2.5500
2.5500
2.5400
2.5400
2.5400
2,900
Mar 27, 2026
2.5500
2.6000
2.5500
2.5500
2.5500
2,100
Mar 26, 2026
2.5500
2.5800
2.5500
2.5500
2.5500
800
Mar 25, 2026
2.6000
2.6000
2.5900
2.5900
2.5900
2,100
Mar 24, 2026
2.6300
2.6300
2.5400
2.6000
2.6000
19,500
Mar 23, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
200
Mar 20, 2026
2.5800
2.6200
2.5800
2.6200
2.6200
200
Mar 19, 2026
2.6000
2.6000
2.5800
2.5800
2.5800
2,400
Mar 18, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
100
Mar 17, 2026
2.6100
2.6100
2.6000
2.6000
2.6000
8,300
Mar 16, 2026
2.6600
2.6600
2.6000
2.6000
2.6000
3,000
Mar 13, 2026
2.5000
2.7000
2.4500
2.6900
2.6900
15,700
Mar 12, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
100
Mar 11, 2026
2.5800
2.7000
2.5800
2.7000
2.7000
3,400
Mar 10, 2026
2.6300
2.7000
2.5800
2.6400
2.6400
2,000
Mar 9, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
2,300
Mar 6, 2026
2.6500
2.6500
2.6100
2.6100
2.6100
3,000
Mar 5, 2026
2.6600
2.6700
2.6600
2.6600
2.6600
3,400
Mar 4, 2026
2.6000
2.6600
2.6000
2.6300
2.6300
2,900
Mar 3, 2026
2.6100
2.6500
2.6000
2.6500
2.6500
5,300
Mar 2, 2026
2.7000
2.7000
2.6500
2.6500
2.6500
5,300
Feb 27, 2026
2.6200
2.6600
2.6200
2.6600
2.6600
900
Feb 26, 2026
2.6800
2.7100
2.6000
2.7100
2.7100
3,300
Feb 25, 2026
2.7200
2.7200
2.6000
2.7100
2.7100
4,400
Feb 24, 2026
2.6600
2.6600
2.6600
2.6600
2.6600
100
Feb 23, 2026
2.6700
2.6700
2.6200
2.6600
2.6600
700
Feb 20, 2026
2.7000
2.7100
2.7000
2.7000
2.7000
3,700
Feb 19, 2026
2.6600
2.7100
2.6100
2.7100
2.7100
1,800
Feb 18, 2026
2.6100
2.6600
2.5600
2.6100
2.6100
2,500
Feb 17, 2026
2.7400
2.7400
2.6800
2.7000
2.7000
800
Feb 13, 2026
3.0300
3.0300
2.6200
2.6800
2.6800
3,200
Feb 12, 2026
2.6300
2.6400
2.6100
2.6100
2.6100
2,700
Feb 11, 2026
2.6700
2.6900
2.5400
2.6100
2.6100
8,300
Feb 10, 2026
2.6000
2.7900
2.6000
2.7900
2.7900
15,200
Feb 9, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
-
Feb 6, 2026
2.7200
2.7500
2.6000
2.6500
2.6500
2,100
Feb 5, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Feb 4, 2026
2.6500
2.7500
2.6500
2.7000
2.7000
6,800
Feb 3, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
800
Feb 2, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
700
Jan 30, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
1,900
Jan 29, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
1,200
Jan 28, 2026
2.6500
2.6800
2.6500
2.6500
2.6500
1,000
Jan 27, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
600
Jan 26, 2026
2.6900
2.7000
2.6500
2.6500
2.6500
9,300
Jan 23, 2026
2.6600
2.6600
2.6500
2.6500
2.6500
2,100
Jan 22, 2026
2.6900
2.7000
2.6700
2.6900
2.6900
5,000
Jan 21, 2026
2.6800
2.7000
2.6400
2.6800
2.6800
6,700
Jan 20, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
200
Jan 19, 2026
2.5600
2.6500
2.5600
2.6300
2.6300
1,300
Jan 16, 2026
2.6300
2.6500
2.6300
2.6500
2.6500
300
Jan 15, 2026
2.6200
2.6500
2.5900
2.6400
2.6400
3,600
Jan 14, 2026
2.6600
2.6600
2.6300
2.6300
2.6300
800
Jan 13, 2026
2.5600
2.6700
2.5600
2.6300
2.6300
3,400
Jan 12, 2026
2.6100
2.7200
2.6100
2.6500
2.6500
6,100
Jan 9, 2026
2.8700
2.8700
2.6700
2.6900
2.6900
1,400
Jan 8, 2026
2.8000
2.8000
2.6300
2.6900
2.6900
20,900
Jan 7, 2026
2.8300
2.8300
2.7800
2.8100
2.8100
1,600
Jan 6, 2026
2.8800
2.9100
2.8500
2.8500
2.8500
1,100
Jan 5, 2026
2.8800
2.9000
2.8800
2.9000
2.9000
500
Jan 2, 2026
2.9200
2.9200
2.8600
2.8600
2.8600
700
Dec 31, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
2.8000
2.9600
2.8000
2.9500
2.9500
7,700
Dec 30, 2025
2.8300
2.8300
2.6900
2.8000
2.7850
3,000
Dec 29, 2025
2.9500
2.9500
2.8000
2.8300
2.8148
5,200
Dec 24, 2025
2.8500
2.9300
2.7200
2.9300
2.9143
8,000
Dec 23, 2025
3.0400
3.0400
2.7200
2.8500
2.8347
9,700
Dec 22, 2025
3.0900
3.0900
2.9900
3.0200
3.0038
2,900
Dec 19, 2025
3.1000
3.1100
3.0800
3.1100
3.0933
15,000
Dec 18, 2025
3.0300
3.1000
3.0300
3.0900
3.0734
9,300
Dec 17, 2025
2.9800
3.0300
2.9800
3.0000
2.9839
2,900
Dec 16, 2025
2.9400
3.0000
2.9400
3.0000
2.9839
500
Dec 15, 2025
2.9000
2.9500
2.9000
2.9500
2.9342
1,100
Dec 12, 2025
2.8800
2.9000
2.8800
2.8800
2.8646
11,300
Dec 11, 2025
2.8500
2.8500
2.8500
2.8500
2.8347
3,600
Dec 10, 2025
2.8400
2.8400
2.8400
2.8400
2.8248
100
Dec 9, 2025
2.8400
2.8400
2.8400
2.8400
2.8248
-
Dec 8, 2025
2.8100
2.8600
2.8100
2.8400
2.8248
2,300
Dec 5, 2025
2.8400
2.8400
2.8400
2.8400
2.8248
1,000
Dec 4, 2025
2.8500
2.8500
2.8200
2.8500
2.8347
2,200
Dec 3, 2025
2.8500
2.8500
2.8500
2.8500
2.8347
200
Dec 2, 2025
2.8200
2.8500
2.8200
2.8500
2.8347
400
Dec 1, 2025
2.7700
2.7900
2.7700
2.7900
2.7751
200
Nov 28, 2025
2.7900
2.8100
2.7800
2.7900
2.7751
4,600
Nov 27, 2025
2.7800
2.8000
2.7800
2.8000
2.7850
3,700
Nov 26, 2025
2.7500
2.8000
2.7500
2.8000
2.7850
4,200
Nov 25, 2025
2.7200
2.7500
2.7000
2.7500
2.7353
4,100
Nov 24, 2025
2.6700
2.7000
2.6700
2.6800
2.6656
900
Nov 21, 2025
0.0100
2.6900
0.0100
2.6900
2.6756
100
Nov 20, 2025
2.7100
2.7100
2.7000
2.7100
2.6955
2,400
Nov 19, 2025
2.7000
2.7300
2.7000
2.7300
2.7154
300
Nov 18, 2025
2.7000
2.7000
2.7000
2.7000
2.6855
100
Nov 17, 2025
2.7200
2.7500
2.7000
2.7000
2.6855
3,300
Nov 14, 2025
2.7500
2.7500
2.7300
2.7300
2.7154
34,800
Nov 13, 2025
2.7500
2.7500
2.7500
2.7500
2.7353
100
Nov 12, 2025
2.7600
2.7600
2.7500
2.7500
2.7353
8,700
Nov 11, 2025
0.0100
2.7600
0.0100
2.7600
2.7452
100
Nov 10, 2025
2.7500
2.7900
2.7500
2.7600
2.7452
500
Nov 7, 2025
2.7800
2.7800
2.7200
2.7600
2.7452
3,600
Nov 6, 2025
2.7500
2.7500
2.7500
2.7500
2.7353
300
Nov 5, 2025
2.7000
2.7500
2.7000
2.7300
2.7154
3,100
Nov 4, 2025
2.7500
2.7500
2.7400
2.7400
2.7253
4,000
Nov 3, 2025
2.7600
2.7900
2.7500
2.7500
2.7353
2,000
