Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.260	0.265	0.260	0.260	0.780	3,000
2026-04-23	0.240	0.260	0.240	0.260	0.780	1,166
2026-04-22	0.300	0.300	0.240	0.240	0.720	33,933
2026-04-21	0.290	0.290	0.290	0.290	0.870	166
2026-04-20	0.290	0.290	0.290	0.290	0.870	333
2026-04-17	0.295	0.325	0.295	0.325	0.975	2,666
2026-04-16	0.270	0.270	0.270	0.270	0.810	0
2026-04-15	0.270	0.270	0.270	0.270	0.810	0
2026-04-14	0.270	0.270	0.270	0.270	0.810	0
2026-04-13	0.270	0.270	0.270	0.270	0.810	0
2026-04-10	0.270	0.270	0.270	0.270	0.810	363
2026-04-09	0.270	0.270	0.270	0.270	0.810	333
2026-04-08	0.280	0.280	0.280	0.280	0.840	166
2026-04-07	0.270	0.270	0.270	0.270	0.810	596
2026-04-06	0.280	0.280	0.280	0.280	0.840	0
2026-04-02	0.280	0.280	0.280	0.280	0.840	366
2026-04-01	0.300	0.300	0.300	0.300	0.900	280
2026-03-31	0.300	0.300	0.300	0.300	0.900	0
2026-03-30	0.255	0.300	0.255	0.300	0.900	4,000
2026-03-27	0.320	0.320	0.320	0.320	0.960	0
2026-03-26	0.320	0.320	0.320	0.320	0.960	0
2026-03-25	0.320	0.320	0.320	0.320	0.960	0
2026-03-24	0.320	0.320	0.320	0.320	0.960	0
2026-03-23	0.320	0.320	0.320	0.320	0.960	0
2026-03-20	0.320	0.320	0.320	0.320	0.960	4,666
2026-03-19	0.400	0.400	0.400	0.400	1.200	0
2026-03-18	0.400	0.400	0.400	0.400	1.200	0
2026-03-17	0.400	0.400	0.400	0.400	1.200	0
2026-03-16	0.400	0.400	0.400	0.400	1.200	0
2026-03-13	0.400	0.400	0.400	0.400	1.200	0
2026-03-12	0.400	0.400	0.400	0.400	1.200	0
2026-03-11	0.400	0.400	0.400	0.400	1.200	0
2026-03-10	0.400	0.400	0.400	0.400	1.200	4,333
2026-03-09	0.400	0.400	0.400	0.400	1.200	0
2026-03-06	0.400	0.400	0.400	0.400	1.200	0
2026-03-05	0.400	0.400	0.400	0.400	1.200	0
2026-03-04	0.400	0.400	0.400	0.400	1.200	0
2026-03-03	0.400	0.400	0.400	0.400	1.200	333
2026-03-02	0.415	0.415	0.415	0.415	1.245	0
2026-02-27	0.415	0.415	0.415	0.415	1.245	3,566
2026-02-26	0.410	0.415	0.410	0.415	1.245	26,499
2026-02-25	0.365	0.365	0.365	0.365	1.095	0
2026-02-24	0.365	0.365	0.365	0.365	1.095	0
2026-02-23	0.365	0.365	0.365	0.365	1.095	17,333
2026-02-20	0.400	0.400	0.400	0.400	1.200	333
2026-02-19	0.335	0.340	0.335	0.340	1.020	840
2026-02-18	0.400	0.400	0.400	0.400	1.200	666
2026-02-17	0.405	0.405	0.405	0.405	1.215	0
2026-02-13	0.405	0.405	0.405	0.405	1.215	0
2026-02-12	0.400	0.405	0.400	0.405	1.215	5,717
2026-02-11	0.385	0.385	0.385	0.385	1.155	833
2026-02-10	0.355	0.380	0.355	0.370	1.110	3,066
2026-02-09	0.380	0.380	0.380	0.380	1.140	666
2026-02-06	0.415	0.415	0.415	0.415	1.245	0
2026-02-05	0.385	0.415	0.385	0.415	1.245	516
2026-02-04	0.440	0.440	0.440	0.440	1.320	1,066
2026-02-03	0.390	0.390	0.390	0.390	1.170	0
2026-02-02	0.390	0.390	0.390	0.390	1.170	0
2026-01-30	0.390	0.390	0.390	0.390	1.170	500
2026-01-29	0.500	0.500	0.500	0.500	1.500	1,846

← NewerPage 3 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.