Tiny Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.930	2.930	2.840	2.840	22.720	1,863
2023-12-05	2.920	2.960	2.850	2.860	22.880	2,088
2023-12-04	2.970	3.010	2.910	2.910	23.280	10,175
2023-12-01	2.820	3.000	2.820	3.000	24.000	11,988
2023-11-30	2.900	2.980	2.820	2.830	22.640	41,950
2023-11-29	2.990	3.000	2.880	2.910	23.280	2,875
2023-11-28	2.990	2.990	2.900	2.960	23.680	3,350
2023-11-27	2.910	3.000	2.910	2.990	23.920	2,275
2023-11-24	3.000	3.000	2.900	2.900	23.200	1,688
2023-11-23	2.850	3.010	2.850	2.950	23.600	4,463
2023-11-22	2.930	2.950	2.840	2.850	22.800	1,275
2023-11-21	3.000	3.000	2.900	2.960	23.680	4,788
2023-11-20	3.040	3.050	2.930	2.930	23.440	1,100
2023-11-17	2.990	3.050	2.850	3.050	24.400	2,650
2023-11-16	2.980	3.000	2.940	3.000	24.000	3,100
2023-11-15	3.000	3.025	2.980	2.990	23.920	1,250
2023-11-14	3.030	3.030	2.960	3.000	24.000	650
2023-11-13	2.970	3.020	2.930	3.000	24.000	2,975
2023-11-10	2.950	3.000	2.950	2.980	23.840	838
2023-11-09	3.040	3.040	2.940	3.000	24.000	2,263
2023-11-08	3.000	3.030	3.000	3.010	24.080	2,688
2023-11-07	3.000	3.010	2.970	2.970	23.760	5,263
2023-11-06	2.930	3.010	2.900	2.900	23.200	2,500
2023-11-03	2.940	2.950	2.850	2.890	23.120	4,813
2023-11-02	2.850	3.030	2.820	2.920	23.360	4,288
2023-11-01	2.800	2.950	2.740	2.840	22.720	8,613
2023-10-31	2.750	2.870	2.750	2.800	22.400	4,713
2023-10-30	2.350	2.750	2.350	2.690	21.520	15,525
2023-10-27	2.240	2.370	2.150	2.300	18.400	15,475
2023-10-26	2.150	2.290	2.150	2.240	17.920	7,863
2023-10-25	2.370	2.370	2.120	2.200	17.600	7,575
2023-10-24	2.400	2.450	2.360	2.400	19.200	2,538
2023-10-23	2.400	2.460	2.350	2.360	18.880	13,950
2023-10-20	2.500	2.520	2.270	2.290	18.320	8,888
2023-10-19	2.510	2.510	2.470	2.470	19.760	75
2023-10-18	2.550	2.580	2.500	2.530	20.240	2,150
2023-10-17	2.520	2.570	2.520	2.540	20.320	813
2023-10-16	2.730	2.730	2.500	2.550	20.400	10,200
2023-10-13	2.940	2.940	2.720	2.740	21.920	9,863
2023-10-12	3.070	3.070	2.850	2.900	23.200	3,150
2023-10-11	3.140	3.140	3.050	3.050	24.400	775
2023-10-10	3.050	3.200	3.010	3.080	24.640	11,588
2023-10-06	3.030	3.100	3.000	3.040	24.320	3,175
2023-10-05	3.310	3.350	2.890	2.990	23.920	15,175
2023-10-04	3.490	3.490	3.260	3.320	26.560	1,050
2023-10-03	3.550	3.550	3.430	3.490	27.920	3,750
2023-10-02	3.400	3.530	3.400	3.500	28.000	738
2023-09-29	3.350	3.365	3.200	3.330	26.640	6,113
2023-09-28	3.400	3.400	3.340	3.340	26.720	138
2023-09-27	3.310	3.460	3.310	3.400	27.200	875
2023-09-26	3.510	3.510	3.350	3.350	26.800	1,925
2023-09-25	3.530	3.540	3.490	3.490	27.920	2,013
2023-09-22	3.470	3.500	3.470	3.500	28.000	1,100
2023-09-21	3.450	3.500	3.350	3.440	27.520	4,138
2023-09-20	3.580	3.580	3.470	3.470	27.760	138
2023-09-19	3.450	3.570	3.440	3.540	28.320	2,250
2023-09-18	3.290	3.480	3.260	3.480	27.840	8,075
2023-09-15	3.350	3.350	3.250	3.300	26.400	14,900
2023-09-14	3.440	3.550	3.310	3.310	26.480	3,263
2023-09-13	3.400	3.500	3.360	3.430	27.440	475

← NewerPage 13 of 21 · 1,256 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.