Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.285	0.285	0.285	0.285	0.855	8,166
2024-11-14	0.285	0.285	0.285	0.285	0.855	5,166
2024-11-13	0.285	0.285	0.285	0.285	0.855	3,000
2024-11-12	0.285	0.285	0.285	0.285	0.855	0
2024-11-11	0.285	0.285	0.285	0.285	0.855	166
2024-11-08	0.320	0.320	0.320	0.320	0.960	0
2024-11-07	0.320	0.320	0.320	0.320	0.960	1,666
2024-11-06	0.325	0.325	0.325	0.325	0.975	1,666
2024-11-05	0.300	0.325	0.300	0.325	0.975	1,966
2024-11-04	0.300	0.300	0.300	0.300	0.900	0
2024-11-01	0.300	0.300	0.300	0.300	0.900	0
2024-10-31	0.300	0.300	0.300	0.300	0.900	0
2024-10-30	0.305	0.305	0.300	0.300	0.900	1,666
2024-10-29	0.295	0.295	0.295	0.295	0.885	0
2024-10-28	0.295	0.295	0.295	0.295	0.885	166
2024-10-25	0.285	0.285	0.285	0.285	0.855	0
2024-10-24	0.285	0.285	0.285	0.285	0.855	0
2024-10-23	0.285	0.285	0.285	0.285	0.855	500
2024-10-22	0.280	0.280	0.280	0.280	0.840	500
2024-10-21	0.285	0.285	0.285	0.285	0.855	1,236
2024-10-18	0.285	0.285	0.285	0.285	0.855	0
2024-10-17	0.335	0.335	0.280	0.285	0.855	8,499
2024-10-16	0.340	0.340	0.340	0.340	1.020	566
2024-10-15	0.350	0.350	0.330	0.330	0.990	1,833
2024-10-11	0.385	0.385	0.385	0.385	1.155	0
2024-10-10	0.385	0.385	0.385	0.385	1.155	166
2024-10-09	0.295	0.320	0.295	0.320	0.960	833
2024-10-08	0.325	0.340	0.325	0.340	1.020	2,833
2024-10-07	0.285	0.285	0.270	0.275	0.825	4,666
2024-10-04	0.265	0.330	0.265	0.330	0.990	2,333
2024-10-03	0.300	0.300	0.300	0.300	0.900	0
2024-10-02	0.300	0.300	0.300	0.300	0.900	4,000
2024-10-01	0.300	0.300	0.300	0.300	0.900	0
2024-09-30	0.300	0.300	0.300	0.300	0.900	1,333
2024-09-27	0.285	0.285	0.285	0.285	0.855	2,166
2024-09-26	0.285	0.285	0.285	0.285	0.855	1,000
2024-09-25	0.285	0.285	0.285	0.285	0.855	666
2024-09-24	0.295	0.295	0.295	0.295	0.885	1,000
2024-09-23	0.285	0.285	0.285	0.285	0.855	833
2024-09-20	0.285	0.285	0.285	0.285	0.855	5,833
2024-09-19	0.280	0.280	0.280	0.280	0.840	1,000
2024-09-18	0.245	0.245	0.245	0.245	0.735	0
2024-09-17	0.245	0.245	0.245	0.245	0.735	666
2024-09-16	0.240	0.240	0.240	0.240	0.720	0
2024-09-13	0.240	0.240	0.240	0.240	0.720	1,000
2024-09-12	0.240	0.240	0.240	0.240	0.720	0
2024-09-11	0.240	0.240	0.240	0.240	0.720	0
2024-09-10	0.240	0.240	0.240	0.240	0.720	0
2024-09-09	0.240	0.240	0.240	0.240	0.720	0
2024-09-06	0.230	0.240	0.230	0.240	0.720	15,333
2024-09-05	0.280	0.280	0.240	0.240	0.720	24,999
2024-09-04	0.280	0.280	0.280	0.280	0.840	0
2024-09-03	0.280	0.280	0.280	0.280	0.840	2,500
2024-08-30	0.280	0.280	0.280	0.280	0.840	1,000
2024-08-29	0.285	0.285	0.280	0.280	0.840	4,500
2024-08-28	0.280	0.285	0.280	0.280	0.840	2,166
2024-08-27	0.280	0.280	0.280	0.280	0.840	166
2024-08-26	0.285	0.285	0.280	0.280	0.840	5,166
2024-08-23	0.285	0.285	0.280	0.280	0.840	2,666
2024-08-22	0.280	0.280	0.280	0.280	0.840	4,000

← NewerPage 9 of 21 · 1,257 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.