Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.590 | 3.600 | 3.500 | 3.500 | 28.000 | 413 |
| 2023-09-08 | 3.530 | 3.600 | 3.530 | 3.550 | 28.400 | 250 |
| 2023-09-07 | 3.300 | 3.530 | 3.300 | 3.530 | 28.240 | 1,463 |
| 2023-09-06 | 3.370 | 3.370 | 3.300 | 3.370 | 26.960 | 475 |
| 2023-09-05 | 3.400 | 3.430 | 3.350 | 3.380 | 27.040 | 1,300 |
| 2023-09-01 | 3.400 | 3.430 | 3.280 | 3.400 | 27.200 | 2,013 |
| 2023-08-31 | 3.410 | 3.500 | 3.400 | 3.400 | 27.200 | 3,488 |
| 2023-08-30 | 3.660 | 3.660 | 3.170 | 3.360 | 26.880 | 10,900 |
| 2023-08-29 | 3.680 | 3.690 | 3.470 | 3.500 | 28.000 | 6,600 |
| 2023-08-28 | 3.770 | 3.770 | 3.650 | 3.680 | 29.440 | 1,688 |
| 2023-08-25 | 3.950 | 3.950 | 3.690 | 3.750 | 30.000 | 11,563 |
| 2023-08-24 | 4.000 | 4.050 | 3.960 | 3.990 | 31.920 | 1,150 |
| 2023-08-23 | 3.940 | 4.010 | 3.940 | 4.010 | 32.080 | 2,563 |
| 2023-08-22 | 3.880 | 3.950 | 3.880 | 3.930 | 31.440 | 1,263 |
| 2023-08-21 | 3.910 | 4.020 | 3.900 | 3.900 | 31.200 | 2,963 |
| 2023-08-18 | 3.880 | 3.920 | 3.880 | 3.900 | 31.200 | 300 |
| 2023-08-17 | 3.970 | 3.970 | 3.830 | 3.850 | 30.800 | 2,213 |
| 2023-08-16 | 3.930 | 3.970 | 3.930 | 3.960 | 31.680 | 663 |
| 2023-08-15 | 3.950 | 4.000 | 3.910 | 3.950 | 31.600 | 2,875 |
| 2023-08-14 | 3.990 | 4.020 | 3.960 | 4.000 | 32.000 | 2,238 |
| 2023-08-11 | 3.960 | 3.970 | 3.920 | 3.950 | 31.600 | 325 |
| 2023-08-10 | 3.930 | 3.990 | 3.930 | 3.970 | 31.760 | 1,338 |
| 2023-08-09 | 4.000 | 4.000 | 3.900 | 3.920 | 31.360 | 2,788 |
| 2023-08-08 | 3.990 | 4.010 | 3.950 | 4.000 | 32.000 | 1,425 |
| 2023-08-04 | 3.960 | 4.000 | 3.960 | 3.990 | 31.920 | 400 |
| 2023-08-03 | 4.000 | 4.030 | 3.970 | 3.970 | 31.760 | 1,225 |
| 2023-08-02 | 3.910 | 4.000 | 3.910 | 3.980 | 31.840 | 438 |
| 2023-08-01 | 4.030 | 4.030 | 3.970 | 4.000 | 32.000 | 1,588 |
| 2023-07-31 | 4.050 | 4.050 | 3.980 | 4.000 | 32.000 | 1,475 |
| 2023-07-28 | 4.070 | 4.080 | 4.030 | 4.030 | 32.240 | 525 |
| 2023-07-27 | 4.060 | 4.080 | 4.040 | 4.070 | 32.560 | 2,163 |
| 2023-07-26 | 4.010 | 4.080 | 4.010 | 4.050 | 32.400 | 4,550 |
| 2023-07-25 | 3.940 | 4.030 | 3.900 | 4.030 | 32.240 | 2,413 |
| 2023-07-24 | 3.950 | 4.030 | 3.860 | 3.860 | 30.880 | 1,263 |
| 2023-07-21 | 3.950 | 3.950 | 3.840 | 3.840 | 30.720 | 1,213 |
| 2023-07-20 | 4.020 | 4.020 | 3.900 | 3.950 | 31.600 | 800 |
| 2023-07-19 | 3.880 | 4.000 | 3.880 | 4.000 | 32.000 | 1,863 |
| 2023-07-18 | 3.930 | 3.950 | 3.860 | 3.880 | 31.040 | 2,563 |
| 2023-07-17 | 3.940 | 3.950 | 3.860 | 3.890 | 31.120 | 2,263 |
| 2023-07-14 | 3.930 | 3.930 | 3.900 | 3.930 | 31.440 | 238 |
| 2023-07-13 | 3.890 | 3.950 | 3.850 | 3.915 | 31.320 | 938 |
| 2023-07-12 | 3.730 | 3.880 | 3.730 | 3.855 | 30.840 | 2,400 |
| 2023-07-11 | 3.780 | 3.835 | 3.780 | 3.820 | 30.560 | 400 |
| 2023-07-10 | 3.720 | 3.790 | 3.720 | 3.750 | 30.000 | 700 |
| 2023-07-07 | 3.830 | 3.900 | 3.710 | 3.710 | 29.680 | 2,813 |
| 2023-07-06 | 3.840 | 3.850 | 3.790 | 3.810 | 30.480 | 1,213 |
| 2023-07-05 | 3.950 | 4.000 | 3.800 | 3.810 | 30.480 | 2,413 |
| 2023-07-04 | 3.900 | 3.900 | 3.850 | 3.850 | 30.800 | 475 |
| 2023-06-30 | 3.990 | 3.990 | 3.730 | 3.730 | 29.840 | 1,538 |
| 2023-06-29 | 3.990 | 3.990 | 3.820 | 3.820 | 30.560 | 588 |
| 2023-06-28 | 3.810 | 3.910 | 3.810 | 3.850 | 30.800 | 1,425 |
| 2023-06-27 | 3.960 | 3.960 | 3.920 | 3.950 | 31.600 | 525 |
| 2023-06-26 | 4.000 | 4.000 | 3.900 | 3.960 | 31.680 | 2,250 |
| 2023-06-23 | 4.000 | 4.070 | 4.000 | 4.050 | 32.400 | 900 |
| 2023-06-22 | 3.860 | 4.000 | 3.800 | 4.000 | 32.000 | 3,000 |
| 2023-06-21 | 3.930 | 3.930 | 3.670 | 3.750 | 30.000 | 1,413 |
| 2023-06-20 | 3.910 | 3.910 | 3.800 | 3.800 | 30.400 | 700 |
| 2023-06-19 | 3.890 | 3.950 | 3.890 | 3.920 | 31.360 | 213 |
| 2023-06-16 | 3.910 | 3.960 | 3.670 | 3.670 | 29.360 | 3,338 |
| 2023-06-15 | 3.990 | 4.050 | 3.780 | 3.860 | 30.880 | 3,350 |
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.