Tree Island Steel Ltd. (TSX:TSL)
Canada · Delayed Price · Currency is CAD 2.360
-0.050 (-2.07%)
Oct 9, 2026, 3:56 PM EST
Tree Island Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.44 | 2.44 | 2.30 | 2.36 | 2.36 | -2.07% | 17,825 |
| Oct 8, 2026 | 2.44 | 2.44 | 2.39 | 2.41 | 2.41 | 1.69% | 6,400 |
| Oct 7, 2026 | 2.38 | 2.38 | 2.34 | 2.37 | 2.37 | -1.25% | 143,021 |
| Oct 6, 2026 | 2.44 | 2.44 | 2.34 | 2.40 | 2.40 | -0.83% | 7,237 |
| Oct 5, 2026 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | 1.26% | 3,403 |
| Oct 2, 2026 | 2.43 | 2.43 | 2.30 | 2.39 | 2.39 | -2.05% | 9,005 |
| Oct 1, 2026 | 2.49 | 2.49 | 2.40 | 2.44 | 2.44 | -1.61% | 2,100 |
| Sep 30, 2026 | 2.49 | 2.49 | 2.43 | 2.48 | 2.48 | 0.81% | 2,320 |
| Sep 29, 2026 | 2.48 | 2.48 | 2.28 | 2.46 | 2.46 | -1.60% | 4,670 |
| Sep 28, 2026 | 2.68 | 2.68 | 2.47 | 2.50 | 2.50 | -2.34% | 6,300 |
| Sep 25, 2026 | 2.67 | 2.67 | 2.50 | 2.56 | 2.56 | -2.66% | 70,010 |
| Sep 24, 2026 | 2.68 | 2.68 | 2.51 | 2.63 | 2.63 | 0.77% | 40,500 |
| Sep 23, 2026 | 2.67 | 2.67 | 2.58 | 2.61 | 2.61 | -2.61% | 2,604 |
| Sep 22, 2026 | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | -1.11% | 2,400 |
| Sep 21, 2026 | 2.68 | 2.71 | 2.50 | 2.71 | 2.71 | 1.12% | 6,402 |
| Sep 18, 2026 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -1.83% | 5,464 |
| Sep 17, 2026 | 2.73 | 2.74 | 2.67 | 2.73 | 2.73 | -0.36% | 2,612 |
| Sep 16, 2026 | 2.73 | 2.75 | 2.57 | 2.74 | 2.74 | 1.11% | 41,408 |
| Sep 15, 2026 | 2.73 | 2.75 | 2.61 | 2.71 | 2.71 | - | 2,300 |
| Sep 14, 2026 | 2.79 | 2.79 | 2.56 | 2.71 | 2.71 | -3.21% | 7,806 |
| Sep 11, 2026 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | 0.36% | 6,505 |
| Sep 10, 2026 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | 1.09% | 3,000 |
| Sep 9, 2026 | 2.52 | 2.77 | 2.52 | 2.76 | 2.76 | 0.36% | 9,200 |
| Sep 8, 2026 | 2.74 | 2.75 | 2.60 | 2.75 | 2.75 | -1.08% | 6,831 |
| Sep 4, 2026 | 2.39 | 2.79 | 2.20 | 2.78 | 2.78 | 7.34% | 42,800 |
| Sep 3, 2026 | 2.57 | 2.63 | 2.53 | 2.59 | 2.59 | 2.78% | 5,010 |
| Sep 2, 2026 | 2.53 | 2.53 | 2.48 | 2.52 | 2.52 | -3.08% | 2,502 |
| Sep 1, 2026 | 2.52 | 2.97 | 2.52 | 2.60 | 2.60 | 2.77% | 29,155 |
| Aug 31, 2026 | 2.29 | 2.53 | 2.29 | 2.53 | 2.53 | 11.95% | 14,742 |
| Aug 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 600 |
| Aug 27, 2026 | 2.24 | 2.24 | 2.18 | 2.24 | 2.24 | 0.45% | 13,300 |
| Aug 26, 2026 | 2.22 | 2.26 | 2.22 | 2.23 | 2.23 | -2.19% | 2,950 |
| Aug 25, 2026 | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | 2.70% | 6,001 |
| Aug 24, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | 2,810 |
| Aug 21, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -0.88% | 4,950 |
| Aug 20, 2026 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | -0.87% | 700 |
| Aug 19, 2026 | 2.25 | 2.30 | 2.22 | 2.30 | 2.30 | 0.44% | 2,000 |
| Aug 18, 2026 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | -0.43% | 6,555 |
| Aug 17, 2026 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -2.13% | 3,717 |
| Aug 14, 2026 | 2.22 | 2.35 | 2.22 | 2.35 | 2.35 | 3.52% | 5,000 |
| Aug 13, 2026 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -1.30% | 700 |
| Aug 12, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 6.98% | 3,100 |
| Aug 11, 2026 | 2.24 | 2.25 | 2.15 | 2.15 | 2.15 | -3.59% | 5,787 |
| Aug 10, 2026 | 2.19 | 2.23 | 2.15 | 2.23 | 2.23 | 0.45% | 911 |
| Aug 7, 2026 | 2.21 | 2.26 | 2.15 | 2.22 | 2.22 | 0.45% | 5,400 |
| Aug 6, 2026 | 2.16 | 2.21 | 2.15 | 2.21 | 2.21 | 3.27% | 1,900 |
| Aug 5, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -3.17% | 10,302 |
| Aug 4, 2026 | 2.11 | 2.29 | 2.11 | 2.21 | 2.21 | 3.76% | 9,324 |
| Jul 31, 2026 | 2.20 | 2.27 | 2.09 | 2.13 | 2.13 | -6.17% | 12,515 |
| Jul 30, 2026 | 2.16 | 2.27 | 2.16 | 2.27 | 2.27 | -2.99% | 901 |