Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.820	0.820	0.820	0.820	0.820	0
2026-07-20	0.820	0.820	0.820	0.820	0.820	0
2026-07-17	0.770	0.950	0.770	0.820	0.820	5,216
2026-07-16	0.700	0.790	0.700	0.790	0.790	4,005
2026-07-15	0.720	0.770	0.720	0.770	0.770	3,019
2026-07-14	0.760	0.820	0.760	0.820	0.820	10,501
2026-07-13	0.275	0.275	0.275	0.275	0.825	1,866
2026-07-10	0.320	0.320	0.320	0.320	0.960	0
2026-07-09	0.320	0.320	0.320	0.320	0.960	0
2026-07-08	0.320	0.320	0.320	0.320	0.960	0
2026-07-07	0.320	0.320	0.320	0.320	0.960	0
2026-07-06	0.280	0.320	0.280	0.320	0.960	833
2026-07-03	0.300	0.300	0.300	0.300	0.900	0
2026-07-02	0.300	0.300	0.300	0.300	0.900	0
2026-06-30	0.300	0.300	0.300	0.300	0.900	0
2026-06-29	0.300	0.300	0.300	0.300	0.900	0
2026-06-26	0.300	0.300	0.300	0.300	0.900	1,100
2026-06-25	0.260	0.260	0.260	0.260	0.780	180
2026-06-24	0.265	0.265	0.265	0.265	0.795	0
2026-06-23	0.265	0.265	0.265	0.265	0.795	0
2026-06-22	0.265	0.265	0.265	0.265	0.795	0
2026-06-19	0.265	0.265	0.265	0.265	0.795	0
2026-06-18	0.265	0.265	0.265	0.265	0.795	0
2026-06-17	0.255	0.280	0.255	0.265	0.795	8,178
2026-06-16	0.340	0.340	0.340	0.340	1.020	1,000
2026-06-15	0.320	0.320	0.320	0.320	0.960	0
2026-06-12	0.320	0.320	0.320	0.320	0.960	0
2026-06-11	0.320	0.320	0.320	0.320	0.960	0
2026-06-10	0.320	0.320	0.320	0.320	0.960	0
2026-06-09	0.320	0.320	0.320	0.320	0.960	0
2026-06-08	0.320	0.320	0.320	0.320	0.960	241
2026-06-05	0.300	0.300	0.270	0.270	0.810	4,260
2026-06-04	0.270	0.270	0.270	0.270	0.810	0
2026-06-03	0.270	0.270	0.270	0.270	0.810	0
2026-06-02	0.270	0.270	0.270	0.270	0.810	0
2026-06-01	0.270	0.270	0.270	0.270	0.810	0
2026-05-29	0.270	0.270	0.270	0.270	0.810	0
2026-05-28	0.270	0.270	0.270	0.270	0.810	2,666
2026-05-27	0.290	0.290	0.270	0.280	0.840	16,833
2026-05-26	0.400	0.400	0.400	0.400	1.200	0
2026-05-25	0.400	0.400	0.400	0.400	1.200	0
2026-05-22	0.400	0.400	0.400	0.400	1.200	0
2026-05-21	0.400	0.400	0.400	0.400	1.200	0
2026-05-20	0.400	0.400	0.400	0.400	1.200	0
2026-05-19	0.400	0.400	0.400	0.400	1.200	0
2026-05-15	0.310	0.400	0.310	0.400	1.200	3,683
2026-05-14	0.395	0.395	0.395	0.395	1.185	11,007
2026-05-13	0.395	0.395	0.395	0.395	1.185	0
2026-05-12	0.395	0.395	0.395	0.395	1.185	1,000
2026-05-11	0.360	0.360	0.360	0.360	1.080	0
2026-05-08	0.360	0.360	0.360	0.360	1.080	333
2026-05-07	0.328	0.350	0.328	0.350	1.050	9,166
2026-05-06	0.350	0.350	0.345	0.350	1.050	20,633
2026-05-05	0.275	0.350	0.275	0.350	1.050	1,033
2026-05-04	0.300	0.300	0.300	0.300	0.900	0
2026-05-01	0.260	0.300	0.260	0.300	0.900	2,743
2026-04-30	0.265	0.265	0.265	0.265	0.795	333
2026-04-29	0.245	0.245	0.245	0.245	0.735	0
2026-04-28	0.250	0.250	0.245	0.245	0.735	2,353
2026-04-27	0.260	0.260	0.245	0.250	0.750	8,666

← NewerPage 2 of 5 · 250 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.