Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.430	0.510	0.350	0.510	1.530	29,116
2026-01-27	0.345	0.345	0.330	0.330	0.990	5,466
2026-01-26	0.290	0.370	0.290	0.370	1.110	27,166
2026-01-23	0.300	0.300	0.300	0.300	0.900	0
2026-01-22	0.300	0.300	0.300	0.300	0.900	0
2026-01-21	0.300	0.300	0.300	0.300	0.900	0
2026-01-20	0.300	0.300	0.300	0.300	0.900	0
2026-01-19	0.300	0.300	0.300	0.300	0.900	0
2026-01-16	0.300	0.300	0.300	0.300	0.900	0
2026-01-15	0.300	0.300	0.300	0.300	0.900	0
2026-01-14	0.300	0.300	0.300	0.300	0.900	166
2026-01-13	0.300	0.300	0.300	0.300	0.900	0
2026-01-12	0.225	0.300	0.225	0.300	0.900	666
2026-01-09	0.225	0.250	0.225	0.250	0.750	3,170
2026-01-08	0.210	0.210	0.210	0.210	0.630	0
2026-01-07	0.210	0.210	0.210	0.210	0.630	0
2026-01-06	0.210	0.210	0.210	0.210	0.630	0
2026-01-05	0.210	0.210	0.210	0.210	0.630	166
2026-01-02	0.235	0.240	0.235	0.240	0.720	666
2025-12-31	0.230	0.235	0.230	0.235	0.705	433
2025-12-30	0.240	0.240	0.240	0.240	0.720	1,000
2025-12-29	0.255	0.270	0.225	0.235	0.705	26,050
2025-12-24	0.270	0.270	0.270	0.270	0.810	0
2025-12-23	0.260	0.280	0.260	0.270	0.810	1,334
2025-12-22	0.300	0.300	0.260	0.300	0.900	8,999
2025-12-19	0.265	0.275	0.265	0.265	0.795	2,166
2025-12-18	0.270	0.270	0.270	0.270	0.810	166
2025-12-17	0.250	0.300	0.240	0.300	0.900	33,666
2025-12-16	0.255	0.260	0.255	0.260	0.780	1,666
2025-12-15	0.270	0.270	0.270	0.270	0.810	778
2025-12-12	0.260	0.270	0.260	0.265	0.795	1,500
2025-12-11	0.265	0.265	0.265	0.265	0.795	333
2025-12-10	0.290	0.290	0.290	0.290	0.870	0
2025-12-09	0.290	0.290	0.290	0.290	0.870	0
2025-12-08	0.230	0.290	0.230	0.290	0.870	4,330
2025-12-05	0.300	0.300	0.300	0.300	0.900	0
2025-12-04	0.295	0.300	0.295	0.300	0.900	1,500
2025-12-03	0.295	0.295	0.295	0.295	0.885	0
2025-12-02	0.295	0.295	0.295	0.295	0.885	0
2025-12-01	0.295	0.295	0.295	0.295	0.885	1,726
2025-11-28	0.250	0.250	0.250	0.250	0.750	0
2025-11-27	0.250	0.250	0.250	0.250	0.750	0
2025-11-26	0.250	0.250	0.250	0.250	0.750	2,666
2025-11-25	0.250	0.250	0.250	0.250	0.750	0
2025-11-24	0.250	0.250	0.250	0.250	0.750	0
2025-11-21	0.250	0.250	0.250	0.250	0.750	0
2025-11-20	0.250	0.250	0.250	0.250	0.750	650
2025-11-19	0.300	0.300	0.300	0.300	0.900	0
2025-11-18	0.300	0.300	0.300	0.300	0.900	0
2025-11-17	0.300	0.300	0.300	0.300	0.900	0
2025-11-14	0.300	0.300	0.300	0.300	0.900	0
2025-11-13	0.300	0.300	0.300	0.300	0.900	0
2025-11-12	0.300	0.300	0.300	0.300	0.900	0
2025-11-11	0.300	0.300	0.300	0.300	0.900	1,666
2025-11-10	0.265	0.300	0.265	0.300	0.900	5,000
2025-11-07	0.300	0.300	0.300	0.300	0.900	0
2025-11-06	0.300	0.300	0.300	0.300	0.900	0
2025-11-05	0.300	0.300	0.300	0.300	0.900	0
2025-11-04	0.300	0.300	0.300	0.300	0.900	0
2025-11-03	0.300	0.300	0.300	0.300	0.900	3,666

← NewerPage 4 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.