Tiny Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.000	2.010	1.920	1.920	15.360	4,250
2022-09-26	2.100	2.100	1.950	1.950	15.600	1,525
2022-09-23	1.990	2.020	1.920	1.920	15.360	1,288
2022-09-22	2.110	2.150	2.000	2.050	16.400	6,450
2022-09-21	2.090	2.420	2.000	2.240	17.920	6,288
2022-09-20	2.150	2.150	2.020	2.070	16.560	6,050
2022-09-19	2.360	2.360	2.200	2.200	17.600	3,088
2022-09-16	2.390	2.430	2.330	2.410	19.280	2,450
2022-09-15	2.510	2.510	2.310	2.310	18.480	4,675
2022-09-14	2.650	2.650	2.500	2.500	20.000	4,138
2022-09-13	2.500	2.500	2.300	2.460	19.680	9,638
2022-09-12	2.730	2.770	2.630	2.630	21.040	2,588
2022-09-09	2.600	2.750	2.540	2.560	20.480	10,725
2022-09-08	2.510	2.570	2.310	2.460	19.680	12,300
2022-09-07	2.480	2.580	2.170	2.500	20.000	11,250
2022-09-06	2.160	2.560	2.100	2.450	19.600	5,038
2022-09-02	1.750	2.160	1.710	2.110	16.880	15,475
2022-09-01	1.880	1.880	1.530	1.600	12.800	41,263
2022-08-31	1.840	1.900	1.760	1.900	15.200	6,213
2022-08-30	2.050	2.050	1.880	1.900	15.200	12,213
2022-08-29	2.220	2.290	1.990	2.030	16.240	7,100
2022-08-26	2.210	2.260	2.210	2.220	17.760	700
2022-08-25	2.290	2.300	2.220	2.300	18.400	31,538
2022-08-24	2.230	2.300	2.150	2.150	17.200	28,588
2022-08-23	2.150	2.200	2.060	2.170	17.360	4,300
2022-08-22	2.590	2.590	2.250	2.280	18.240	11,725
2022-08-19	2.820	2.820	2.600	2.600	20.800	10,475
2022-08-18	2.890	2.900	2.840	2.900	23.200	4,313
2022-08-17	2.860	2.900	2.820	2.900	23.200	2,563
2022-08-16	2.900	2.900	2.890	2.900	23.200	1,338
2022-08-15	2.880	2.900	2.880	2.900	23.200	1,038
2022-08-12	2.840	2.950	2.840	2.900	23.200	2,350
2022-08-11	2.900	2.900	2.820	2.890	23.120	1,050
2022-08-10	2.900	2.900	2.870	2.870	22.960	2,600
2022-08-09	2.920	2.920	2.820	2.900	23.200	3,925
2022-08-08	2.900	2.900	2.870	2.900	23.200	4,438
2022-08-05	2.940	2.940	2.820	2.870	22.960	4,538
2022-08-04	2.910	2.990	2.820	2.870	22.960	3,075
2022-08-03	2.900	2.910	2.880	2.900	23.200	7,650
2022-08-02	2.900	2.990	2.890	2.900	23.200	6,313
2022-07-29	2.900	2.900	2.870	2.900	23.200	4,325
2022-07-28	2.820	2.900	2.760	2.900	23.200	800
2022-07-27	2.970	3.000	2.880	2.900	23.200	12,650
2022-07-26	3.000	3.020	2.760	2.790	22.320	1,338
2022-07-25	3.140	3.140	2.960	2.960	23.680	338
2022-07-22	3.300	3.300	3.200	3.200	25.600	338
2022-07-21	3.300	3.350	3.110	3.230	25.840	8,688
2022-07-20	3.290	3.300	3.190	3.290	26.320	4,375
2022-07-19	3.160	3.250	3.120	3.120	24.960	1,563
2022-07-18	3.150	3.250	3.150	3.210	25.680	913
2022-07-15	3.270	3.270	3.010	3.070	24.560	788
2022-07-14	3.300	3.300	3.250	3.270	26.160	1,400
2022-07-13	3.190	3.200	3.190	3.200	25.600	275
2022-07-12	3.290	3.300	3.180	3.180	25.440	913
2022-07-11	3.330	3.350	3.200	3.260	26.080	800
2022-07-08	3.460	3.500	3.450	3.450	27.600	1,963
2022-07-07	3.500	3.500	3.350	3.350	26.800	1,950
2022-07-06	3.470	3.500	3.300	3.370	26.960	1,313
2022-07-05	3.380	3.500	3.330	3.500	28.000	5,438
2022-07-04	3.550	3.550	3.330	3.330	26.640	638

← NewerPage 18 of 21 · 1,260 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.