Tiny Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.990	4.000	3.790	3.790	30.320	4,288
2023-06-13	3.990	4.010	3.900	3.990	31.920	2,388
2023-06-12	3.860	4.000	3.860	3.920	31.360	2,938
2023-06-09	3.930	4.150	3.840	3.840	30.720	7,075
2023-06-08	3.950	4.000	3.890	3.950	31.600	913
2023-06-07	3.980	4.090	3.950	3.980	31.840	2,538
2023-06-06	3.920	4.000	3.900	3.900	31.200	563
2023-06-05	3.930	4.070	3.870	4.000	32.000	3,050
2023-06-02	3.690	3.990	3.410	3.900	31.200	2,225
2023-06-01	4.090	4.090	3.440	3.600	28.800	12,100
2023-05-31	4.350	4.350	4.090	4.090	32.720	6,363
2023-05-30	4.500	4.540	4.470	4.470	35.760	925
2023-05-29	4.590	4.590	4.500	4.520	36.160	113
2023-05-26	4.500	4.600	4.490	4.490	35.920	1,913
2023-05-25	4.480	4.480	4.400	4.400	35.200	1,113
2023-05-24	4.500	4.510	4.460	4.480	35.840	625
2023-05-23	4.790	4.790	4.510	4.510	36.080	1,788
2023-05-19	4.690	4.690	4.540	4.540	36.320	988
2023-05-18	4.700	4.700	4.600	4.600	36.800	3,300
2023-05-17	4.570	4.720	4.570	4.700	37.600	1,325
2023-05-16	4.740	4.740	4.650	4.650	37.200	2,875
2023-05-15	4.800	4.820	4.750	4.750	38.000	925
2023-05-12	4.790	4.790	4.520	4.770	38.160	3,700
2023-05-11	4.800	4.800	4.790	4.800	38.400	388
2023-05-10	4.790	4.850	4.730	4.730	37.840	1,550
2023-05-09	4.750	4.810	4.750	4.790	38.320	2,063
2023-05-08	4.720	4.800	4.660	4.730	37.840	1,950
2023-05-05	4.700	4.780	4.700	4.780	38.240	900
2023-05-04	4.690	4.700	4.580	4.700	37.600	1,250
2023-05-03	4.740	4.800	4.600	4.600	36.800	3,000
2023-05-02	4.850	4.850	4.690	4.705	37.640	1,563
2023-05-01	4.840	4.880	4.700	4.800	38.400	2,738
2023-04-28	4.780	4.840	4.730	4.790	38.320	613
2023-04-27	4.660	4.830	4.660	4.750	38.000	1,513
2023-04-26	4.870	4.900	4.700	4.790	38.320	4,988
2023-04-25	4.890	4.950	4.800	4.800	38.400	2,388
2023-04-24	4.810	4.810	4.700	4.800	38.400	6,975
2023-04-21	4.600	4.690	4.500	4.580	36.640	3,663
2023-04-20	4.380	4.400	4.330	4.330	34.640	1,075
2023-04-19	4.500	4.500	4.380	4.380	35.040	1,975
2023-04-18	4.420	4.600	4.420	4.500	36.000	2,063
2023-04-17	4.360	4.430	4.300	4.410	35.280	613
2023-04-14	4.660	4.660	4.290	4.330	34.640	2,963
2023-04-13	4.680	4.680	4.600	4.630	37.040	463
2023-04-12	4.660	4.680	4.650	4.670	37.360	200
2023-04-11	4.740	4.740	4.670	4.670	37.360	1,113
2023-04-10	4.740	4.740	4.660	4.680	37.440	2,625
2023-04-06	4.680	4.730	4.400	4.500	36.000	1,475
2023-04-05	4.640	4.740	4.600	4.660	37.280	2,038
2023-04-04	4.600	4.650	4.590	4.590	36.720	1,900
2023-04-03	4.300	4.540	4.300	4.530	36.240	2,150
2023-03-31	4.400	4.450	4.300	4.300	34.400	913
2023-03-30	4.350	4.400	4.340	4.340	34.720	2,550
2023-03-29	4.300	4.360	4.300	4.350	34.800	263
2023-03-28	4.330	4.380	4.320	4.340	34.720	238
2023-03-27	4.390	4.400	4.360	4.370	34.960	300
2023-03-24	4.350	4.400	4.350	4.360	34.880	313
2023-03-23	4.490	4.490	4.300	4.380	35.040	563
2023-03-22	4.440	4.440	4.350	4.420	35.360	663
2023-03-21	4.550	4.600	4.420	4.480	35.840	700

← NewerPage 15 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.