Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.410	0.410	0.410	0.410	1.230	0
2024-02-29	0.410	0.410	0.410	0.410	1.230	0
2024-02-28	0.410	0.410	0.410	0.410	1.230	0
2024-02-27	0.410	0.410	0.410	0.410	1.230	0
2024-02-26	0.410	0.410	0.410	0.410	1.230	0
2024-02-23	0.410	0.410	0.410	0.410	1.230	0
2024-02-22	0.410	0.410	0.410	0.410	1.230	0
2024-02-21	0.410	0.410	0.410	0.410	1.230	0
2024-02-20	0.410	0.410	0.410	0.410	1.230	0
2024-02-16	0.410	0.410	0.410	0.410	1.230	0
2024-02-15	0.410	0.410	0.410	0.410	1.230	0
2024-02-14	0.410	0.410	0.410	0.410	1.230	0
2024-02-13	0.410	0.410	0.410	0.410	1.230	0
2024-02-12	0.410	0.410	0.410	0.410	1.230	0
2024-02-09	0.410	0.410	0.410	0.410	1.230	0
2024-02-08	0.410	0.410	0.410	0.410	1.230	0
2024-02-07	0.410	0.410	0.410	0.410	1.230	0
2024-02-06	0.410	0.410	0.410	0.410	1.230	0
2024-02-05	0.410	0.410	0.410	0.410	1.230	0
2024-02-02	0.410	0.410	0.410	0.410	1.230	1,320
2024-02-01	0.410	0.410	0.410	0.410	1.230	0
2024-01-31	0.410	0.410	0.410	0.410	1.230	166
2024-01-30	0.390	0.390	0.390	0.390	1.170	0
2024-01-29	0.390	0.390	0.390	0.390	1.170	333
2024-01-26	0.420	0.420	0.400	0.400	1.200	3,000
2024-01-25	0.475	0.475	0.475	0.475	1.425	666
2024-01-24	0.435	0.435	0.430	0.430	1.290	2,089
2024-01-23	0.435	0.435	0.430	0.430	1.290	2,000
2024-01-22	0.490	0.490	0.430	0.430	1.290	1,000
2024-01-19	0.470	0.470	0.465	0.465	1.395	5,489
2024-01-18	0.470	0.470	0.470	0.470	1.410	0
2024-01-17	0.470	0.470	0.470	0.470	1.410	0
2024-01-16	0.470	0.470	0.470	0.470	1.410	3,333
2024-01-15	0.465	0.465	0.465	0.465	1.395	0
2024-01-12	0.465	0.465	0.465	0.465	1.395	0
2024-01-11	0.465	0.465	0.465	0.465	1.395	900
2024-01-10	0.465	0.470	0.465	0.470	1.410	833
2024-01-09	0.530	0.530	0.530	0.530	1.590	366
2024-01-08	0.510	0.510	0.510	0.510	1.530	0
2024-01-05	0.510	0.510	0.510	0.510	1.530	2,000
2024-01-04	0.510	0.510	0.510	0.510	1.530	0
2024-01-03	0.510	0.510	0.510	0.510	1.530	340
2024-01-02	0.510	0.510	0.510	0.510	1.530	1,500
2023-12-29	0.510	0.520	0.510	0.510	1.530	1,666
2023-12-28	0.500	0.500	0.500	0.500	1.500	500
2023-12-27	0.510	0.510	0.490	0.500	1.500	5,333
2023-12-22	0.510	0.510	0.510	0.510	1.530	1,666
2023-12-21	0.510	0.550	0.510	0.530	1.590	1,200
2023-12-20	0.570	0.570	0.530	0.530	1.590	3,933
2023-12-19	0.560	0.560	0.560	0.560	1.680	166
2023-12-18	0.580	0.580	0.580	0.580	1.740	0
2023-12-15	0.570	0.580	0.570	0.580	1.740	1,198
2023-12-14	0.570	0.570	0.570	0.570	1.710	1,000
2023-12-13	0.510	0.510	0.510	0.510	1.530	333
2023-12-12	0.510	0.510	0.510	0.510	1.530	0
2023-12-11	0.510	0.510	0.490	0.510	1.530	5,665
2023-12-08	0.540	0.540	0.530	0.530	1.590	2,166
2023-12-07	0.520	0.520	0.500	0.520	1.560	4,600
2023-12-06	0.520	0.520	0.500	0.510	1.530	5,999
2023-12-05	0.550	0.550	0.520	0.520	1.560	4,000

← NewerPage 12 of 21 · 1,258 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.