Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,686.74 +641.96 (+1.02%) CMC Crypto 200
1,388.75 -7.79 (-0.56%)
Tree Island Steel Ltd. (TSL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 6,100 |
| 25 Apr 2024 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1500 | 2,300 |
| 24 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 500 |
| 23 Apr 2024 | 3.1700 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 30,600 |
| 22 Apr 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 1,800 |
| 19 Apr 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 5,200 |
| 18 Apr 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 6,800 |
| 17 Apr 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 5,400 |
| 16 Apr 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 4,000 |
| 15 Apr 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 3,300 |
| 12 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 300 |
| 11 Apr 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 700 |
| 10 Apr 2024 | 3.2400 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 8,400 |
| 09 Apr 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2600 | 3.2600 | 2,600 |
| 08 Apr 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 13,100 |
| 05 Apr 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 9,700 |
| 04 Apr 2024 | 3.2200 | 3.3700 | 3.1500 | 3.2200 | 3.2200 | 13,000 |
| 03 Apr 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 20,700 |
| 02 Apr 2024 | 3.3400 | 3.3800 | 3.3200 | 3.3300 | 3.3300 | 4,600 |
| 01 Apr 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3200 | 3.3200 | 3,300 |
| 28 Mar 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 4,700 |
| 27 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 300 |
| 27 Mar 2024 | 0.03 Dividend | |||||
| 26 Mar 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.2900 | 3,500 |
| 25 Mar 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3600 | 3.3296 | 6,500 |
| 22 Mar 2024 | 3.3200 | 3.3400 | 3.3000 | 3.3300 | 3.2999 | 10,800 |
| 21 Mar 2024 | 3.3300 | 3.3400 | 3.3000 | 3.3200 | 3.2900 | 6,000 |
| 20 Mar 2024 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | 3.2801 | 500 |
| 19 Mar 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3100 | 3.2801 | 7,400 |
| 18 Mar 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3500 | 3.3197 | 1,600 |
| 15 Mar 2024 | 3.2900 | 3.4200 | 3.2500 | 3.3100 | 3.2801 | 41,200 |
| 14 Mar 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5000 | 3.4684 | 34,800 |
| 13 Mar 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6300 | 3.5972 | 14,700 |
| 12 Mar 2024 | 3.6500 | 3.6500 | 3.5600 | 3.6000 | 3.5675 | 7,200 |
| 11 Mar 2024 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | 3.5675 | 7,800 |
| 08 Mar 2024 | 3.6400 | 3.6400 | 3.5400 | 3.5500 | 3.5179 | 7,000 |
| 07 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5600 | 3.5278 | 4,200 |
| 06 Mar 2024 | 3.4200 | 3.7000 | 3.4200 | 3.5400 | 3.5080 | 25,000 |
| 05 Mar 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4600 | 3.4287 | 7,700 |
| 04 Mar 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | 3.4188 | 1,900 |
| 01 Mar 2024 | 3.4600 | 3.5000 | 3.4600 | 3.4700 | 3.4386 | 4,900 |
| 29 Feb 2024 | 3.4700 | 3.4700 | 3.4200 | 3.4200 | 3.3891 | 1,600 |
| 28 Feb 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4700 | 3.4386 | 3,000 |
| 27 Feb 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4800 | 3.4486 | 5,300 |
| 26 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3891 | 2,700 |
| 23 Feb 2024 | 3.4300 | 3.5000 | 3.4300 | 3.5000 | 3.4684 | 11,500 |
| 22 Feb 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4500 | 3.4188 | 8,200 |
| 21 Feb 2024 | 3.4700 | 3.4700 | 3.4500 | 3.4500 | 3.4188 | 7,200 |
| 20 Feb 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4700 | 3.4386 | 4,600 |
| 16 Feb 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4300 | 3.3990 | 5,800 |
| 15 Feb 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4500 | 3.4188 | 5,400 |
| 14 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3197 | 200 |
| 13 Feb 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.3395 | 1,700 |
| 12 Feb 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3197 | 13,600 |
| 09 Feb 2024 | 3.3500 | 3.3900 | 3.3400 | 3.3900 | 3.3594 | 9,600 |
| 08 Feb 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | 3.3197 | 7,300 |
| 07 Feb 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.3693 | 5,400 |
| 06 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3693 | 6,700 |
| 05 Feb 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.3693 | 7,200 |
| 02 Feb 2024 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.3990 | 16,300 |
| 01 Feb 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4800 | 3.4486 | 14,100 |
| 31 Jan 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | 3.4188 | 9,000 |
| 30 Jan 2024 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.3693 | 4,200 |
| 29 Jan 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3900 | 3.3594 | 18,900 |
| 26 Jan 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.3296 | 2,000 |
| 25 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | 3.3197 | 3,700 |
| 24 Jan 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3300 | 3.2999 | 17,500 |
| 23 Jan 2024 | 3.4800 | 3.4800 | 3.3900 | 3.4000 | 3.3693 | 6,500 |
| 22 Jan 2024 | 3.4000 | 3.4200 | 3.3900 | 3.4000 | 3.3693 | 10,500 |
| 19 Jan 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4200 | 3.3891 | 9,700 |
| 18 Jan 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.4089 | 1,000 |
| 17 Jan 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4400 | 3.4089 | 800 |
| 16 Jan 2024 | 3.4000 | 3.4900 | 3.3400 | 3.4900 | 3.4585 | 32,300 |
| 15 Jan 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4386 | 700 |
| 12 Jan 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.3197 | 14,800 |
| 11 Jan 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4700 | 3.4386 | 13,200 |
| 10 Jan 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3693 | 2,100 |
| 09 Jan 2024 | 3.3500 | 3.3900 | 3.3100 | 3.3900 | 3.3594 | 14,400 |
| 08 Jan 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.3395 | 11,200 |
| 05 Jan 2024 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.3693 | 12,400 |
| 04 Jan 2024 | 3.3500 | 3.3900 | 3.2200 | 3.2200 | 3.1909 | 44,700 |
| 03 Jan 2024 | 3.3100 | 3.4000 | 3.3100 | 3.3600 | 3.3296 | 6,800 |
| 02 Jan 2024 | 3.2700 | 3.4200 | 3.2600 | 3.3000 | 3.2702 | 20,700 |
| 29 Dec 2023 | 3.2500 | 3.4900 | 3.2500 | 3.4500 | 3.4188 | 7,100 |
| 28 Dec 2023 | 3.3400 | 3.3900 | 3.2800 | 3.3800 | 3.3495 | 15,300 |
| 28 Dec 2023 | 0.03 Dividend | |||||
| 27 Dec 2023 | 3.2900 | 3.3700 | 3.2800 | 3.3700 | 3.3098 | 10,500 |
| 22 Dec 2023 | 3.2300 | 3.2900 | 3.2300 | 3.2600 | 3.2018 | 105,600 |
| 21 Dec 2023 | 3.1200 | 3.2500 | 3.1200 | 3.2500 | 3.1920 | 5,400 |
| 20 Dec 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1300 | 3.0741 | 18,100 |
| 19 Dec 2023 | 3.0000 | 3.0700 | 2.9900 | 3.0700 | 3.0152 | 49,300 |
| 18 Dec 2023 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 2.9464 | 6,500 |
| 15 Dec 2023 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9366 | 1,600 |
| 14 Dec 2023 | 2.9400 | 3.0000 | 2.9100 | 2.9900 | 2.9366 | 54,300 |
| 13 Dec 2023 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | 2.8875 | 13,800 |
| 12 Dec 2023 | 2.9200 | 2.9400 | 2.9000 | 2.9400 | 2.8875 | 10,000 |
| 11 Dec 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9100 | 2.8580 | 62,400 |
| 08 Dec 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8500 | 2.7991 | 1,200 |
| 07 Dec 2023 | 2.8600 | 2.8600 | 2.7800 | 2.8100 | 2.7598 | 34,000 |
| 06 Dec 2023 | 2.8600 | 2.8600 | 2.8500 | 2.8600 | 2.8089 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.