Tiny Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.850	1.850	1.610	1.740	13.920	16,825
2024-08-22	1.930	1.930	1.810	1.850	14.800	6,888
2024-08-21	1.940	1.970	1.870	1.900	15.200	4,275
2024-08-20	2.090	2.090	1.980	2.000	16.000	12,963
2024-08-19	2.200	2.200	2.080	2.080	16.640	1,313
2024-08-16	2.170	2.170	2.080	2.120	16.960	1,500
2024-08-15	2.150	2.230	2.150	2.190	17.520	2,150
2024-08-14	2.240	2.240	2.150	2.180	17.440	3,675
2024-08-13	2.170	2.230	2.170	2.200	17.600	988
2024-08-12	2.300	2.320	2.190	2.190	17.520	3,788
2024-08-09	2.160	2.280	2.160	2.260	18.080	638
2024-08-08	2.230	2.240	2.140	2.140	17.120	1,200
2024-08-07	2.240	2.290	2.100	2.230	17.840	875
2024-08-06	2.110	2.230	2.050	2.220	17.760	3,250
2024-08-02	2.340	2.340	2.230	2.230	17.840	2,400
2024-08-01	2.440	2.450	2.290	2.290	18.320	7,863
2024-07-31	2.310	2.370	2.300	2.360	18.880	913
2024-07-30	2.390	2.410	2.310	2.310	18.480	2,575
2024-07-29	2.440	2.440	2.310	2.340	18.720	1,863
2024-07-26	2.270	2.290	2.250	2.270	18.160	313
2024-07-25	2.340	2.480	2.270	2.270	18.160	838
2024-07-24	2.300	2.480	2.220	2.320	18.560	7,163
2024-07-23	2.360	2.680	2.280	2.490	19.920	10,500
2024-07-22	2.290	2.510	2.280	2.400	19.200	11,138
2024-07-19	2.250	2.300	2.240	2.300	18.400	5,725
2024-07-18	2.250	2.260	2.210	2.240	17.920	1,438
2024-07-17	2.250	2.260	2.200	2.235	17.880	2,450
2024-07-16	2.190	2.250	2.180	2.240	17.920	77,063
2024-07-15	2.170	2.250	2.170	2.190	17.520	41,863
2024-07-12	2.190	2.200	2.170	2.180	17.440	7,513
2024-07-11	2.180	2.200	2.160	2.200	17.600	3,038
2024-07-10	2.190	2.200	2.070	2.180	17.440	5,150
2024-07-09	2.200	2.220	2.160	2.180	17.440	2,075
2024-07-08	2.110	2.205	2.110	2.200	17.600	9,525
2024-07-05	2.120	2.180	2.120	2.160	17.280	6,138
2024-07-04	2.040	2.150	2.040	2.140	17.120	1,188
2024-07-03	2.170	2.180	2.050	2.060	16.480	2,838
2024-07-02	2.070	2.190	2.070	2.140	17.120	1,675
2024-06-28	2.150	2.180	2.080	2.100	16.800	1,875
2024-06-27	2.170	2.170	2.080	2.110	16.880	3,325
2024-06-26	2.170	2.200	2.070	2.120	16.960	3,738
2024-06-25	2.190	2.200	2.100	2.170	17.360	3,438
2024-06-24	2.140	2.170	2.140	2.170	17.360	3,150
2024-06-21	2.290	2.490	1.990	2.170	17.360	10,525
2024-06-20	2.190	2.250	2.190	2.200	17.600	5,838
2024-06-19	2.200	2.200	2.150	2.150	17.200	1,488
2024-06-18	2.300	2.300	2.190	2.200	17.600	12,175
2024-06-17	2.470	2.470	2.220	2.240	17.920	18,350
2024-06-14	2.520	2.520	2.400	2.415	19.320	425
2024-06-13	2.270	2.500	2.270	2.500	20.000	5,000
2024-06-12	2.330	2.520	2.330	2.480	19.840	10,388
2024-06-11	2.260	2.350	2.260	2.310	18.480	6,650
2024-06-10	2.600	2.650	2.260	2.260	18.080	32,938
2024-06-07	2.540	2.700	2.540	2.700	21.600	3,738
2024-06-06	2.700	2.700	2.590	2.680	21.440	7,275
2024-06-05	2.650	2.730	2.640	2.660	21.280	8,213
2024-06-04	2.580	2.620	2.580	2.610	20.880	3,063
2024-06-03	2.630	2.670	2.530	2.565	20.520	3,713
2024-05-31	2.550	2.565	2.510	2.550	20.400	1,413
2024-05-30	2.600	2.730	2.510	2.580	20.640	6,625

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.