Coloured Ties Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.320 | 0.320 | 0.320 | 0.320 | 0.960 | 2,500 |
| 2024-05-27 | 0.320 | 0.320 | 0.320 | 0.320 | 0.960 | 0 |
| 2024-05-24 | 0.310 | 0.320 | 0.310 | 0.320 | 0.960 | 11,766 |
| 2024-05-23 | 0.340 | 0.340 | 0.330 | 0.330 | 0.990 | 3,166 |
| 2024-05-22 | 0.250 | 0.340 | 0.250 | 0.340 | 1.020 | 26,333 |
| 2024-05-21 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-17 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-16 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-15 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-14 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-13 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-10 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-09 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-08 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-07 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-06 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-03 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-02 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-05-01 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-30 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-29 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-26 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-25 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-24 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-23 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-22 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-19 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-18 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-17 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-16 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-15 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-12 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-11 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-10 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-09 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-08 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-05 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-04 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-03 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-02 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-04-01 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-28 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-27 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-26 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-25 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-22 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-21 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-20 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-19 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-18 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-15 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-14 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-13 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-12 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-11 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-08 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-07 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-06 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-05 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
| 2024-03-04 | 0.410 | 0.410 | 0.410 | 0.410 | 1.230 | 0 |
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.