Coloured Ties Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.280	0.280	0.280	0.280	0.840	0
2024-08-20	0.280	0.280	0.280	0.280	0.840	166
2024-08-19	0.335	0.335	0.335	0.335	1.005	0
2024-08-16	0.335	0.335	0.335	0.335	1.005	0
2024-08-15	0.280	0.335	0.280	0.335	1.005	833
2024-08-14	0.280	0.280	0.280	0.280	0.840	666
2024-08-13	0.280	0.280	0.280	0.280	0.840	0
2024-08-12	0.260	0.280	0.260	0.280	0.840	666
2024-08-09	0.290	0.290	0.280	0.280	0.840	33,333
2024-08-08	0.280	0.280	0.280	0.280	0.840	0
2024-08-07	0.285	0.285	0.280	0.280	0.840	1,666
2024-08-06	0.285	0.285	0.285	0.285	0.855	0
2024-08-02	0.285	0.285	0.285	0.285	0.855	0
2024-08-01	0.285	0.285	0.285	0.285	0.855	0
2024-07-31	0.285	0.285	0.285	0.285	0.855	0
2024-07-30	0.285	0.285	0.285	0.285	0.855	0
2024-07-29	0.285	0.285	0.285	0.285	0.855	0
2024-07-26	0.285	0.285	0.285	0.285	0.855	0
2024-07-25	0.285	0.285	0.285	0.285	0.855	42,999
2024-07-24	0.285	0.285	0.285	0.285	0.855	2,450
2024-07-23	0.285	0.285	0.285	0.285	0.855	166
2024-07-22	0.300	0.300	0.285	0.285	0.855	6,333
2024-07-19	0.300	0.300	0.300	0.300	0.900	0
2024-07-18	0.300	0.300	0.300	0.300	0.900	0
2024-07-17	0.300	0.300	0.300	0.300	0.900	666
2024-07-16	0.305	0.305	0.305	0.305	0.915	2,666
2024-07-15	0.310	0.310	0.300	0.300	0.900	833
2024-07-12	0.320	0.320	0.320	0.320	0.960	1,000
2024-07-11	0.320	0.320	0.310	0.310	0.930	1,833
2024-07-10	0.310	0.310	0.310	0.310	0.930	0
2024-07-09	0.310	0.310	0.310	0.310	0.930	333
2024-07-08	0.310	0.310	0.310	0.310	0.930	0
2024-07-05	0.310	0.310	0.310	0.310	0.930	500
2024-07-04	0.310	0.310	0.310	0.310	0.930	0
2024-07-03	0.310	0.310	0.310	0.310	0.930	3,000
2024-07-02	0.325	0.325	0.325	0.325	0.975	0
2024-06-28	0.325	0.325	0.325	0.325	0.975	1,333
2024-06-27	0.320	0.340	0.320	0.340	1.020	1,333
2024-06-26	0.440	0.440	0.440	0.440	1.320	0
2024-06-25	0.320	0.440	0.320	0.440	1.320	5,666
2024-06-24	0.350	0.350	0.350	0.350	1.050	1,833
2024-06-21	0.325	0.370	0.300	0.300	0.900	30,710
2024-06-20	0.360	0.360	0.360	0.360	1.080	0
2024-06-19	0.360	0.360	0.360	0.360	1.080	0
2024-06-18	0.360	0.360	0.360	0.360	1.080	0
2024-06-17	0.360	0.360	0.360	0.360	1.080	166
2024-06-14	0.310	0.310	0.300	0.300	0.900	2,000
2024-06-13	0.310	0.310	0.310	0.310	0.930	0
2024-06-12	0.310	0.310	0.310	0.310	0.930	0
2024-06-11	0.310	0.310	0.310	0.310	0.930	0
2024-06-10	0.310	0.310	0.310	0.310	0.930	333
2024-06-07	0.305	0.310	0.300	0.305	0.915	1,666
2024-06-06	0.300	0.300	0.300	0.300	0.900	1,533
2024-06-05	0.310	0.310	0.310	0.310	0.930	0
2024-06-04	0.305	0.330	0.305	0.310	0.930	1,766
2024-06-03	0.310	0.310	0.310	0.310	0.930	1,833
2024-05-31	0.320	0.320	0.320	0.320	0.960	0
2024-05-30	0.320	0.320	0.320	0.320	0.960	0
2024-05-29	0.320	0.320	0.320	0.320	0.960	0
2024-05-28	0.320	0.320	0.320	0.320	0.960	2,500

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-06	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.