Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 4.550 | 4.600 | 4.420 | 4.480 | 35.840 | 700 |
| 2023-03-20 | 4.490 | 4.500 | 4.450 | 4.500 | 36.000 | 888 |
| 2023-03-17 | 4.680 | 4.680 | 4.470 | 4.570 | 36.560 | 900 |
| 2023-03-16 | 4.560 | 4.690 | 4.550 | 4.690 | 37.520 | 1,425 |
| 2023-03-15 | 4.690 | 4.690 | 4.530 | 4.530 | 36.240 | 513 |
| 2023-03-14 | 4.460 | 4.690 | 4.460 | 4.690 | 37.520 | 863 |
| 2023-03-13 | 4.620 | 4.620 | 4.480 | 4.550 | 36.400 | 750 |
| 2023-03-10 | 4.700 | 4.700 | 4.600 | 4.630 | 37.040 | 500 |
| 2023-03-09 | 4.800 | 4.810 | 4.630 | 4.630 | 37.040 | 1,463 |
| 2023-03-08 | 4.840 | 4.850 | 4.800 | 4.820 | 38.560 | 438 |
| 2023-03-07 | 4.800 | 4.970 | 4.770 | 4.840 | 38.720 | 1,525 |
| 2023-03-06 | 4.760 | 4.800 | 4.740 | 4.800 | 38.400 | 413 |
| 2023-03-03 | 4.700 | 4.880 | 4.700 | 4.750 | 38.000 | 575 |
| 2023-03-02 | 4.750 | 4.750 | 4.710 | 4.710 | 37.680 | 288 |
| 2023-03-01 | 4.550 | 4.660 | 4.500 | 4.660 | 37.280 | 738 |
| 2023-02-28 | 4.600 | 4.600 | 4.550 | 4.550 | 36.400 | 200 |
| 2023-02-27 | 4.640 | 4.650 | 4.500 | 4.650 | 37.200 | 475 |
| 2023-02-24 | 4.720 | 4.750 | 4.580 | 4.580 | 36.640 | 1,150 |
| 2023-02-23 | 4.800 | 4.800 | 4.740 | 4.740 | 37.920 | 188 |
| 2023-02-22 | 4.770 | 4.900 | 4.690 | 4.900 | 39.200 | 613 |
| 2023-02-21 | 4.540 | 4.720 | 4.500 | 4.720 | 37.760 | 225 |
| 2023-02-17 | 4.560 | 4.570 | 4.540 | 4.540 | 36.320 | 175 |
| 2023-02-16 | 4.590 | 4.730 | 4.580 | 4.600 | 36.800 | 563 |
| 2023-02-15 | 4.400 | 4.650 | 4.400 | 4.580 | 36.640 | 750 |
| 2023-02-14 | 4.600 | 4.610 | 4.450 | 4.450 | 35.600 | 1,025 |
| 2023-02-13 | 4.630 | 4.690 | 4.550 | 4.570 | 36.560 | 825 |
| 2023-02-10 | 4.600 | 4.810 | 4.600 | 4.620 | 36.960 | 1,500 |
| 2023-02-09 | 4.740 | 4.810 | 4.580 | 4.620 | 36.960 | 1,788 |
| 2023-02-08 | 4.640 | 4.750 | 4.550 | 4.650 | 37.200 | 1,888 |
| 2023-02-07 | 4.850 | 4.850 | 4.650 | 4.650 | 37.200 | 5,125 |
| 2023-02-06 | 4.860 | 4.900 | 4.810 | 4.820 | 38.560 | 575 |
| 2023-02-03 | 4.890 | 4.950 | 4.840 | 4.950 | 39.600 | 800 |
| 2023-02-02 | 5.000 | 5.000 | 4.710 | 4.840 | 38.720 | 3,000 |
| 2023-02-01 | 4.860 | 5.100 | 4.860 | 5.000 | 40.000 | 11,613 |
| 2023-01-31 | 4.450 | 4.810 | 4.370 | 4.780 | 38.240 | 5,100 |
| 2023-01-30 | 4.110 | 4.560 | 4.000 | 4.370 | 34.960 | 4,275 |
| 2023-01-27 | 3.690 | 4.040 | 3.590 | 4.040 | 32.320 | 13,450 |
| 2023-01-26 | 3.770 | 3.800 | 3.500 | 3.600 | 28.800 | 8,325 |
| 2023-01-25 | 3.750 | 3.840 | 3.700 | 3.770 | 30.160 | 8,500 |
| 2023-01-24 | 3.990 | 4.250 | 3.670 | 3.800 | 30.400 | 25,775 |
| 2023-01-23 | 1.960 | 1.960 | 1.960 | 1.960 | 15.680 | 0 |
| 2023-01-20 | 2.000 | 2.040 | 1.960 | 1.960 | 15.680 | 163 |
| 2023-01-19 | 2.060 | 2.130 | 1.950 | 1.950 | 15.600 | 2,550 |
| 2023-01-18 | 2.060 | 2.180 | 2.060 | 2.150 | 17.200 | 400 |
| 2023-01-17 | 2.140 | 2.180 | 2.040 | 2.170 | 17.360 | 1,088 |
| 2023-01-16 | 2.100 | 2.120 | 2.100 | 2.120 | 16.960 | 313 |
| 2023-01-13 | 2.010 | 2.010 | 2.010 | 2.010 | 16.080 | 0 |
| 2023-01-12 | 2.140 | 2.140 | 2.010 | 2.010 | 16.080 | 813 |
| 2023-01-11 | 2.110 | 2.110 | 2.080 | 2.080 | 16.640 | 1,638 |
| 2023-01-10 | 2.080 | 2.100 | 1.980 | 2.080 | 16.640 | 1,713 |
| 2023-01-09 | 2.190 | 2.250 | 2.080 | 2.080 | 16.640 | 288 |
| 2023-01-06 | 2.060 | 2.100 | 1.950 | 1.950 | 15.600 | 1,000 |
| 2023-01-05 | 1.970 | 2.050 | 1.970 | 2.000 | 16.000 | 9,025 |
| 2023-01-04 | 1.940 | 1.940 | 1.900 | 1.900 | 15.200 | 825 |
| 2023-01-03 | 1.920 | 1.940 | 1.900 | 1.900 | 15.200 | 1,375 |
| 2022-12-30 | 1.900 | 1.900 | 1.860 | 1.900 | 15.200 | 650 |
| 2022-12-29 | 1.930 | 1.940 | 1.910 | 1.910 | 15.280 | 575 |
| 2022-12-28 | 1.950 | 1.980 | 1.910 | 1.980 | 15.840 | 1,625 |
| 2022-12-23 | 1.950 | 1.970 | 1.930 | 1.970 | 15.760 | 725 |
| 2022-12-22 | 1.920 | 1.970 | 1.920 | 1.970 | 15.760 | 438 |
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.